Options Chain for BAXTER INTL INC COM (BAX) - $31.42 as of 2/4/2025 8:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.90 | 15.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 20.00 | 9.50 | 13.60 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 22.50 | 7.00 | 11.00 | 8.92 | 0.00 | 0.00% | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 25.00 | 4.50 | 8.60 | % | 0 | 0 | 1.20 | 0.96 | 0.02 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 27.50 | 4.10 | 4.40 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.86 | 0.05 | -0.01 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 30.00 | 2.25 | 2.35 | 2.25 | -0.10 | -4.26% | 30 | 13 | 0.34 | 0.67 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 32.50 | 0.95 | 1.00 | 1.00 | -0.10 | -9.10% | 36 | 232 | 0.32 | 0.40 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 0.25 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 159 | 0.31 | 0.17 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 53 | 0.38 | 0.06 | 0.03 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.49 | -0.04 | 0.02 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 27.50 | 0.20 | 0.35 | 0.30 | +0.10 | +50.00% | 6 | 15 | 0.36 | -0.14 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 30.00 | 0.85 | 0.90 | 0.85 | +0.10 | +13.34% | 36 | 123 | 0.35 | -0.33 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 32.50 | 2.00 | 2.05 | 2.05 | -0.20 | -8.89% | 32 | 278 | 0.32 | -0.60 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 3.70 | 6.00 | 2.50 | 0.00 | 0.00% | 0 | 12 | 0.61 | -0.83 | 0.08 | -0.01 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 37.50 | 4.10 | 8.20 | % | 0 | 0 | 0.96 | -0.94 | 0.03 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 40.00 | 6.60 | 10.60 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 42.50 | 9.10 | 13.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 45.00 | 11.50 | 15.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |