Options Chain for BAXTER INTL INC COM (BAX) - $30.87 as of 5/28/2025 3:17:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 11.70 | 15.70 | 13.89 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:01 PM EST | |
| 18.00 | 10.70 | 14.70 | 12.92 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:01 PM EST | |
| 19.00 | 9.70 | 13.70 | % | 0 | 0 | 9.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 20.00 | 8.80 | 12.70 | % | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 21.00 | 7.70 | 11.60 | % | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 21.50 | 7.20 | 11.20 | 8.96 | 0.00 | 0.00% | 0 | 1 | 7.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 22.00 | 6.70 | 10.60 | 8.59 | 0.00 | 0.00% | 0 | 2 | 6.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 22.50 | 6.20 | 10.20 | % | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 23.00 | 5.70 | 9.70 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 23.50 | 5.30 | 9.00 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 24.00 | 4.70 | 8.70 | % | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 24.50 | 4.20 | 8.20 | 5.92 | 0.00 | 0.00% | 0 | 1 | 5.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 25.00 | 3.70 | 7.70 | 5.45 | 0.00 | 0.00% | 0 | 1 | 5.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 25.50 | 3.20 | 7.20 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 26.00 | 2.90 | 6.60 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 26.50 | 2.30 | 6.20 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 27.00 | 2.30 | 4.90 | 3.23 | 0.00 | 0.00% | 0 | 30 | 1.96 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 2:59:01 PM EST |
| 27.50 | 1.40 | 5.20 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 28.00 | 1.00 | 4.50 | 2.71 | 0.00 | 0.00% | 0 | 10 | 4.03 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:59:01 PM EST |
| 28.50 | 1.15 | 3.00 | 2.43 | +0.81 | +50.00% | 1 | 5 | 2.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 29.00 | 0.75 | 3.50 | 2.16 | 0.00 | 0.00% | 0 | 11 | 3.48 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:59:01 PM EST |
| 29.50 | 1.00 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 14 | 1.06 | 0.95 | 0.32 | -0.01 | 5/23/2025 | 5/28/2025 2:59:01 PM EST |
| 30.00 | 0.60 | 0.70 | 0.62 | 0.00 | 0.00% | 0 | 23 | 0.37 | 0.76 | 0.43 | -0.04 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 30.50 | 0.25 | 0.35 | 0.35 | -0.20 | -36.37% | 1 | 3 | 0.32 | 0.53 | 0.52 | -0.06 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 31.00 | 0.05 | 0.10 | 0.10 | -0.15 | -60.00% | 11 | 57 | 0.30 | 0.28 | 0.44 | -0.05 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 31.50 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.74 | 0.11 | 0.24 | -0.03 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 32.00 | 0.00 | 0.45 | 0.04 | -0.01 | -20.00% | 1 | 2,422 | 1.10 | 0.03 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 32.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 35 | 1.33 | 0.01 | 0.03 | 0.00 | 5/16/2025 | 5/28/2025 2:59:01 PM EST |
| 33.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 13 | 3.43 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/28/2025 2:59:01 PM EST |
| 33.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 2:59:01 PM EST |
| 34.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 2:59:01 PM EST |
| 34.50 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.91 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 2:59:01 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 35.50 | 0.00 | 0.50 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 36.50 | 0.00 | 0.50 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 37.50 | 0.00 | 0.70 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 38.50 | 0.00 | 0.50 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 39.50 | 0.00 | 0.50 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 40.50 | 0.00 | 0.70 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 41.00 | 0.00 | 0.90 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 41.50 | 0.00 | 0.70 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 42.00 | 0.00 | 0.70 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 42.50 | 0.00 | 0.70 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 1 | 4.34 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:59:01 PM EST |
| 20.00 | 0.00 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:59:01 PM EST |
| 21.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 3 | 3.58 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/28/2025 2:59:01 PM EST |
| 21.50 | 0.00 | 0.25 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 22.00 | 0.00 | 0.45 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.05 | % | 2 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:01 PM EST | |
| 23.50 | 0.00 | 0.25 | 0.08 | % | 2 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:01 PM EST | |
| 24.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 10 | 2.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 2:59:01 PM EST |
| 24.50 | 0.00 | 0.50 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 25.50 | 0.00 | 0.50 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 2:59:01 PM EST |
| 26.50 | 0.00 | 0.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 27.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 2:59:01 PM EST |
| 27.50 | 0.00 | 0.70 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 28.00 | 0.00 | 0.70 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 28.50 | 0.00 | 0.10 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 29.00 | 0.00 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 2:59:01 PM EST |
| 29.50 | 0.05 | 0.15 | 0.05 | -0.10 | -66.67% | 13 | 1 | 0.56 | -0.05 | 0.32 | -0.01 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 30.00 | 0.10 | 0.25 | 0.15 | +0.01 | +7.15% | 13 | 43 | 0.41 | -0.24 | 0.43 | -0.04 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 30.50 | 0.35 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 68 | 0.38 | -0.47 | 0.52 | -0.06 | 5/23/2025 | 5/28/2025 2:59:01 PM EST |
| 31.00 | 0.65 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.72 | 0.44 | -0.05 | 5/23/2025 | 5/28/2025 2:59:01 PM EST |
| 31.50 | 0.95 | 2.95 | 0.95 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.89 | 0.24 | -0.03 | 5/21/2025 | 5/28/2025 2:59:01 PM EST |
| 32.00 | 1.05 | 2.05 | 1.13 | 0.00 | 0.00% | 0 | 4 | 1.23 | -0.97 | 0.10 | -0.01 | 5/16/2025 | 5/28/2025 2:59:01 PM EST |
| 32.50 | 1.50 | 3.00 | 1.84 | 0.00 | 0.00% | 0 | 0 | 1.95 | -0.99 | 0.03 | 0.00 | 5/21/2025 | 5/28/2025 2:59:01 PM EST |
| 33.00 | 0.60 | 4.40 | 2.40 | 0.00 | 0.00% | 0 | 10 | 1.13 | -1.00 | 0.01 | 0.00 | 5/21/2025 | 5/28/2025 2:59:01 PM EST |
| 33.50 | 1.00 | 4.80 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 34.00 | 1.65 | 4.90 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 34.50 | 2.00 | 5.80 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 35.00 | 2.50 | 6.40 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 35.50 | 3.00 | 6.90 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 36.00 | 3.60 | 7.40 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 36.50 | 4.00 | 7.80 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 37.00 | 4.50 | 8.40 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 37.50 | 5.00 | 8.90 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 38.00 | 5.70 | 9.40 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 38.50 | 6.00 | 9.90 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 39.00 | 6.60 | 10.40 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 39.50 | 7.00 | 10.90 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 40.00 | 7.50 | 11.40 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 40.50 | 8.00 | 11.90 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 41.00 | 8.50 | 12.40 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 41.50 | 9.00 | 12.90 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 42.00 | 9.50 | 13.40 | 11.33 | % | 2 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:01 PM EST | |
| 42.50 | 10.00 | 13.80 | 11.73 | -0.37 | -3.06% | 2 | 1 | 5.33 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 45.00 | 12.50 | 16.40 | 14.50 | 0.00 | 0.00% | 0 | 1 | 6.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |