Options Chain for BAXTER INTL INC COM (BAX) - $40.13 as of 4/26/2024 8:57:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.20 | 17.20 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 30.00 | 8.30 | 12.20 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 31.00 | 7.30 | 11.20 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 32.00 | 6.30 | 10.10 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 33.00 | 5.30 | 9.10 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 34.00 | 4.30 | 8.20 | % | 0 | 0 | 2.17 | 0.99 | 0.01 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 35.00 | 3.50 | 6.70 | % | 0 | 0 | 1.69 | 0.97 | 0.02 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 36.00 | 4.20 | 4.40 | % | 0 | 0 | 0.66 | 0.94 | 0.04 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 36.50 | 3.80 | 4.00 | % | 0 | 0 | 0.58 | 0.91 | 0.05 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 37.00 | 3.30 | 3.50 | % | 0 | 0 | 0.52 | 0.88 | 0.07 | -0.05 | 4/26/2024 4:00:04 PM EST | |||
| 37.50 | 2.90 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.84 | 0.08 | -0.06 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 38.00 | 2.45 | 2.65 | % | 0 | 0 | 0.51 | 0.80 | 0.10 | -0.06 | 4/26/2024 4:00:04 PM EST | |||
| 38.50 | 2.10 | 2.25 | % | 0 | 0 | 0.51 | 0.74 | 0.11 | -0.07 | 4/26/2024 4:00:04 PM EST | |||
| 39.00 | 1.75 | 1.90 | 1.65 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.68 | 0.13 | -0.08 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 39.50 | 1.40 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 20 | 0.49 | 0.62 | 0.14 | -0.08 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 1.10 | 1.25 | 1.24 | +0.19 | +18.10% | 20 | 3 | 0.49 | 0.55 | 0.15 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 40.50 | 0.85 | 1.00 | 1.05 | -0.01 | -0.95% | 1 | 8 | 0.49 | 0.47 | 0.15 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 41.00 | 0.65 | 0.80 | 0.67 | -0.13 | -16.25% | 1 | 26 | 0.48 | 0.40 | 0.15 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 41.50 | 0.50 | 0.60 | 0.58 | +0.03 | +5.46% | 43 | 4 | 0.47 | 0.33 | 0.14 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 42.00 | 0.35 | 0.45 | 0.40 | -0.04 | -9.10% | 1 | 42 | 0.47 | 0.27 | 0.12 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 42.50 | 0.25 | 0.35 | 0.25 | -0.05 | -16.67% | 1 | 14 | 0.47 | 0.21 | 0.11 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 43.00 | 0.15 | 0.25 | 0.18 | -0.06 | -25.00% | 1 | 110 | 0.46 | 0.16 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 43.50 | 0.10 | 0.15 | 0.12 | -0.16 | -57.15% | 1 | 4 | 0.44 | 0.12 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 44.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 42 | 0.46 | 0.09 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 38 | 0.48 | 0.05 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 46.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 45 | 0.55 | 0.02 | 0.02 | -0.01 | 4/4/2024 | 4/26/2024 4:00:04 PM EST |
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:04 PM EST |
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 34.00 | 0.05 | 0.70 | 0.06 | % | 1 | 0 | 1.02 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST | |
| 35.00 | 0.05 | 0.15 | 0.10 | % | 1 | 0 | 0.66 | -0.03 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST | |
| 36.00 | 0.10 | 0.20 | 0.10 | -0.07 | -41.18% | 5 | 2 | 0.61 | -0.06 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 36.50 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.09 | 0.05 | -0.04 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 37.00 | 0.15 | 0.25 | 0.22 | -0.13 | -37.15% | 2 | 14 | 0.55 | -0.12 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 37.50 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 39 | 0.54 | -0.16 | 0.08 | -0.06 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 38.00 | 0.30 | 0.35 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.20 | 0.10 | -0.06 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 38.50 | 0.40 | 0.50 | 0.88 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.26 | 0.11 | -0.07 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 39.00 | 0.55 | 0.65 | 0.63 | -0.19 | -23.18% | 1 | 163 | 0.50 | -0.32 | 0.13 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 39.50 | 0.70 | 0.80 | 0.82 | -0.38 | -31.67% | 100 | 30 | 0.49 | -0.38 | 0.14 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 0.90 | 1.05 | 1.13 | 0.00 | 0.00% | 0 | 112 | 0.48 | -0.45 | 0.15 | -0.08 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 40.50 | 1.15 | 1.30 | 1.15 | -0.11 | -8.73% | 1 | 89 | 0.48 | -0.53 | 0.15 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 41.00 | 1.45 | 1.55 | 1.48 | +0.33 | +28.70% | 1 | 135 | 0.47 | -0.60 | 0.15 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 41.50 | 1.80 | 2.40 | % | 0 | 0 | 0.61 | -0.67 | 0.14 | -0.07 | 4/26/2024 4:00:04 PM EST | |||
| 42.00 | 2.10 | 2.25 | 2.80 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.73 | 0.12 | -0.06 | 4/18/2024 | 4/26/2024 4:00:04 PM EST |
| 42.50 | 2.50 | 2.65 | 2.35 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.79 | 0.11 | -0.06 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 43.00 | 2.95 | 3.10 | 1.60 | 0.00 | 0.00% | 0 | 35 | 0.48 | -0.84 | 0.09 | -0.05 | 4/5/2024 | 4/26/2024 4:00:04 PM EST |
| 43.50 | 3.30 | 3.50 | 3.03 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.88 | 0.08 | -0.04 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 44.00 | 3.70 | 4.00 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.91 | 0.06 | -0.03 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 45.00 | 4.60 | 5.10 | 5.03 | +3.03 | +151.50% | 1 | 1 | 0.75 | -0.95 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 46.00 | 3.90 | 7.80 | % | 0 | 0 | 1.82 | -0.98 | 0.02 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 47.00 | 4.90 | 8.80 | % | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 48.00 | 6.00 | 9.80 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 49.00 | 6.90 | 10.80 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 7.90 | 11.80 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 51.00 | 8.90 | 12.80 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 52.00 | 10.00 | 13.80 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 53.00 | 11.00 | 14.70 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 55.00 | 12.90 | 16.60 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |