Options Chain for BAXTER INTL INC COM (BAX) - $30.32 as of 5/15/2025 12:14:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.10 | 17.30 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/15/2025 11:58:49 AM EST | |||
| 17.50 | 11.20 | 14.80 | 11.90 | 0.00 | 0.00% | 0 | 4 | 2.21 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/15/2025 11:58:49 AM EST |
| 20.00 | 8.60 | 12.30 | 11.85 | 0.00 | 0.00% | 0 | 7 | 1.82 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/15/2025 11:58:49 AM EST |
| 22.50 | 7.30 | 8.40 | 9.60 | 0.00 | 0.00% | 0 | 82 | 0.85 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/15/2025 11:58:49 AM EST |
| 25.00 | 5.40 | 6.00 | 5.40 | 0.00 | 0.00% | 0 | 129 | 0.51 | 0.94 | 0.03 | -0.01 | 5/14/2025 | 5/15/2025 11:58:49 AM EST |
| 27.50 | 3.20 | 3.40 | 4.80 | 0.00 | 0.00% | 0 | 86 | 0.35 | 0.83 | 0.07 | -0.01 | 5/8/2025 | 5/15/2025 11:58:49 AM EST |
| 30.00 | 1.35 | 1.50 | 1.42 | +0.02 | +1.43% | 104 | 361 | 0.31 | 0.58 | 0.13 | -0.02 | 5/15/2025 | 5/15/2025 11:58:49 AM EST |
| 32.50 | 0.35 | 0.45 | 0.44 | +0.04 | +10.00% | 11 | 11,113 | 0.28 | 0.26 | 0.12 | -0.01 | 5/15/2025 | 5/15/2025 11:58:49 AM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 629 | 0.30 | 0.08 | 0.05 | -0.01 | 5/14/2025 | 5/15/2025 11:58:49 AM EST |
| 37.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 9,075 | 0.36 | 0.02 | 0.01 | 0.00 | 5/12/2025 | 5/15/2025 11:58:49 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | +0.03 | +150.00% | 10 | 10,259 | 0.51 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/15/2025 11:58:49 AM EST |
| 42.50 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 152 | 0.85 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/15/2025 11:58:49 AM EST |
| 45.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.95 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/15/2025 11:58:49 AM EST |
| 47.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/15/2025 11:58:49 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 232 | 0.81 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/15/2025 11:58:49 AM EST |
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/15/2025 11:58:49 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/15/2025 11:58:49 AM EST | |||
| 17.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 55 | 1.41 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/15/2025 11:58:49 AM EST |
| 20.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 55 | 1.13 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/15/2025 11:58:49 AM EST |
| 22.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 68 | 0.88 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/15/2025 11:58:49 AM EST |
| 25.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 280 | 0.44 | -0.06 | 0.03 | -0.01 | 5/12/2025 | 5/15/2025 11:58:49 AM EST |
| 27.50 | 0.25 | 0.35 | 0.33 | 0.00 | 0.00% | 2 | 163 | 0.35 | -0.17 | 0.07 | -0.01 | 5/15/2025 | 5/15/2025 11:58:49 AM EST |
| 30.00 | 0.85 | 0.95 | 0.90 | -0.15 | -14.29% | 812 | 1,109 | 0.30 | -0.42 | 0.13 | -0.02 | 5/15/2025 | 5/15/2025 11:58:49 AM EST |
| 32.50 | 2.35 | 2.45 | 2.45 | +0.74 | +43.28% | 174 | 323 | 0.30 | -0.74 | 0.12 | -0.01 | 5/15/2025 | 5/15/2025 11:58:49 AM EST |
| 35.00 | 4.20 | 4.90 | 5.20 | 0.00 | 0.00% | 0 | 1,176 | 0.45 | -0.92 | 0.05 | -0.01 | 5/7/2025 | 5/15/2025 11:58:49 AM EST |
| 37.50 | 6.80 | 7.80 | 5.70 | 0.00 | 0.00% | 0 | 69 | 0.75 | -0.98 | 0.01 | 0.00 | 5/13/2025 | 5/15/2025 11:58:49 AM EST |
| 40.00 | 8.10 | 11.10 | 13.60 | 0.00 | 0.00% | 0 | 25 | 1.15 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/15/2025 11:58:49 AM EST |
| 42.50 | 10.30 | 13.90 | 6.95 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 5/15/2025 11:58:49 AM EST |
| 45.00 | 12.80 | 16.60 | 13.03 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 5/15/2025 11:58:49 AM EST |
| 47.50 | 15.80 | 18.60 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/15/2025 11:58:49 AM EST | |||
| 50.00 | 17.80 | 21.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/15/2025 11:58:49 AM EST | |||
| 55.00 | 22.80 | 25.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/15/2025 11:58:49 AM EST |