Options Chain for BAXTER INTL INC COM (BAX) - $29.99 as of 6/20/2025 8:37:37 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 | 16.90 | 16.62 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 17.50 | 10.60 | 13.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 20.00 | 8.10 | 11.80 | 12.13 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.99 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:56 PM EST |
| 22.50 | 6.60 | 9.60 | % | 0 | 0 | 1.19 | 0.96 | 0.02 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 25.00 | 5.30 | 5.90 | 6.80 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.89 | 0.04 | -0.01 | 2/10/2025 | 6/20/2025 3:59:56 PM EST |
| 27.50 | 3.40 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 47 | 0.40 | 0.76 | 0.07 | -0.02 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 30.00 | 1.65 | 1.95 | 1.95 | +0.08 | +4.28% | 41 | 152 | 0.36 | 0.55 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 32.50 | 0.35 | 1.55 | 0.87 | +0.02 | +2.36% | 1 | 1,092 | 0.38 | 0.32 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 35.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 20 | 602 | 0.33 | 0.15 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 10,474 | 0.46 | 0.06 | 0.03 | 0.00 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 121 | 0.48 | 0.02 | 0.01 | 0.00 | 4/28/2025 | 6/20/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 30 | 0.79 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 32 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/20/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 1.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/20/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.95 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.88 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 24 | 1.02 | -0.01 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 69 | 0.57 | -0.04 | 0.02 | -0.01 | 5/9/2025 | 6/20/2025 3:59:56 PM EST |
| 25.00 | 0.20 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 29 | 0.51 | -0.11 | 0.04 | -0.01 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 27.50 | 0.70 | 0.85 | 0.85 | +0.05 | +6.25% | 3 | 155 | 0.41 | -0.24 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 30.00 | 1.40 | 1.75 | 1.68 | +0.13 | +8.39% | 2 | 194 | 0.36 | -0.45 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 32.50 | 2.95 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 237 | 0.43 | -0.68 | 0.09 | -0.01 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 35.00 | 4.80 | 6.30 | 5.09 | -0.51 | -9.11% | 1 | 209 | 0.68 | -0.85 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 37.50 | 5.70 | 7.80 | 4.40 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.94 | 0.03 | 0.00 | 4/1/2025 | 6/20/2025 3:59:56 PM EST |
| 40.00 | 8.50 | 12.10 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 5/1/2025 | 6/20/2025 3:59:56 PM EST |
| 42.50 | 10.60 | 13.80 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 45.00 | 14.10 | 16.80 | 10.15 | 0.00 | 0.00% | 0 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 6/20/2025 3:59:56 PM EST |
| 47.50 | 15.50 | 17.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 50.00 | 18.40 | 20.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 55.00 | 23.00 | 27.10 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |