Options Chain for BAXTER INTL INC COM (BAX) - $33.49 as of 4/3/2025 7:55:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.60 | 13.50 | 13.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:54 PM EST |
| 21.00 | 8.60 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 22.00 | 8.00 | 10.70 | 11.10 | 0.00 | 0.00% | 0 | 4 | 8.18 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:54 PM EST |
| 22.50 | 7.60 | 9.90 | 10.70 | 0.00 | 0.00% | 0 | 4 | 7.04 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:54 PM EST |
| 23.00 | 6.70 | 10.20 | % | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 23.50 | 6.50 | 9.00 | % | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 24.00 | 6.70 | 8.50 | % | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 24.50 | 5.10 | 8.40 | % | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 25.00 | 5.20 | 8.00 | % | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 25.50 | 4.60 | 7.80 | % | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 26.00 | 4.30 | 6.70 | 8.40 | 0.00 | 0.00% | 0 | 1 | 5.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:54 PM EST |
| 26.50 | 4.00 | 6.50 | 5.95 | -1.30 | -17.94% | 2 | 2 | 5.78 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:54 PM EST |
| 27.00 | 2.95 | 5.40 | 5.46 | -1.39 | -20.30% | 2 | 2 | 4.47 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:54 PM EST |
| 27.50 | 2.55 | 5.90 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 28.00 | 2.35 | 4.60 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 28.50 | 1.40 | 4.30 | 5.05 | 0.00 | 0.00% | 0 | 1 | 3.74 | 1.00 | 0.01 | 0.00 | 4/1/2025 | 4/3/2025 3:59:54 PM EST |
| 29.00 | 1.50 | 4.40 | 4.60 | 0.00 | 0.00% | 0 | 1 | 4.45 | 0.99 | 0.02 | 0.00 | 3/27/2025 | 4/3/2025 3:59:54 PM EST |
| 29.50 | 1.30 | 2.25 | % | 0 | 0 | 3.78 | 0.97 | 0.06 | -0.01 | 4/3/2025 3:59:54 PM EST | |||
| 30.00 | 1.30 | 1.45 | 3.10 | 0.00 | 0.00% | 0 | 1 | 3.03 | 0.89 | 0.15 | -0.05 | 2/20/2025 | 4/3/2025 3:59:54 PM EST |
| 30.50 | 0.85 | 1.00 | % | 0 | 0 | 0.75 | 0.78 | 0.24 | -0.13 | 4/3/2025 3:59:54 PM EST | |||
| 31.00 | 0.50 | 0.65 | % | 0 | 0 | 0.52 | 0.64 | 0.34 | -0.22 | 4/3/2025 3:59:54 PM EST | |||
| 31.50 | 0.25 | 0.35 | 0.38 | % | 1 | 0 | 0.57 | 0.44 | 0.41 | -0.21 | 4/3/2025 | 4/3/2025 3:59:54 PM EST | |
| 32.00 | 0.10 | 0.15 | 0.91 | % | 1 | 0 | 0.54 | 0.25 | 0.36 | -0.17 | 4/3/2025 | 4/3/2025 3:59:54 PM EST | |
| 32.50 | 0.00 | 0.10 | 0.09 | % | 3 | 0 | 0.66 | 0.12 | 0.24 | -0.07 | 4/3/2025 | 4/3/2025 3:59:54 PM EST | |
| 33.00 | 0.00 | 0.05 | 0.05 | -0.92 | -94.85% | 1 | 20 | 0.69 | 0.05 | 0.12 | -0.02 | 4/3/2025 | 4/3/2025 3:59:54 PM EST |
| 33.50 | 0.00 | 0.05 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.01 | 0.05 | -0.01 | 3/31/2025 | 4/3/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 45 | 0.99 | 0.00 | 0.02 | 0.00 | 3/31/2025 | 4/3/2025 3:59:54 PM EST |
| 34.50 | 0.00 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 116 | 1.49 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 32 | 2.28 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 3:59:54 PM EST |
| 35.50 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 1 | 5.50 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/3/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1,155 | 2.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:54 PM EST |
| 36.50 | 0.00 | 0.90 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 41 | 3.19 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/3/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 64 | 6.54 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 3:59:54 PM EST |
| 38.50 | 0.00 | 2.15 | % | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 96 | 6.92 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/3/2025 3:59:54 PM EST |
| 39.50 | 0.00 | 2.15 | % | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.42 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 3:59:54 PM EST |
| 40.50 | 0.00 | 1.70 | % | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 7.60 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 3:59:54 PM EST |
| 41.50 | 0.00 | 2.15 | % | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 1.70 | % | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 1.70 | % | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 1.65 | % | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 43.50 | 0.00 | 1.65 | % | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 44.00 | 0.00 | 1.50 | % | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 44.50 | 0.00 | 1.65 | % | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.65 | % | 0 | 0 | 7.90 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 1.55 | % | 0 | 0 | 8.90 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.40 | % | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.10 | % | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 23.50 | 0.00 | 1.40 | % | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 1.45 | % | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 24.50 | 0.00 | 1.25 | % | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 25.50 | 0.00 | 2.15 | % | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 1.35 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 26.50 | 0.00 | 1.55 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 12 | 3.24 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 4/3/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.95 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 28.50 | 0.00 | 0.90 | % | 0 | 0 | 3.26 | 0.00 | 0.01 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.70 | % | 0 | 0 | 2.21 | -0.01 | 0.02 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 29.50 | 0.00 | 0.95 | % | 0 | 0 | 2.84 | -0.03 | 0.06 | -0.01 | 4/3/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.11 | 0.15 | -0.05 | 3/25/2025 | 4/3/2025 3:59:54 PM EST |
| 30.50 | 0.00 | 0.15 | 0.10 | % | 1 | 0 | 0.74 | -0.22 | 0.24 | -0.13 | 4/3/2025 | 4/3/2025 3:59:54 PM EST | |
| 31.00 | 0.15 | 0.30 | 0.16 | % | 1 | 0 | 0.57 | -0.36 | 0.34 | -0.22 | 4/3/2025 | 4/3/2025 3:59:54 PM EST | |
| 31.50 | 0.40 | 0.50 | 0.25 | % | 2 | 0 | 0.56 | -0.56 | 0.41 | -0.21 | 4/3/2025 | 4/3/2025 3:59:54 PM EST | |
| 32.00 | 0.70 | 0.85 | 0.45 | +0.35 | +350.00% | 32 | 97 | 0.49 | -0.75 | 0.36 | -0.17 | 4/3/2025 | 4/3/2025 3:59:54 PM EST |
| 32.50 | 1.15 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.18 | -0.88 | 0.24 | -0.07 | 4/2/2025 | 4/3/2025 3:59:54 PM EST |
| 33.00 | 1.60 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.61 | -0.95 | 0.12 | -0.02 | 4/2/2025 | 4/3/2025 3:59:54 PM EST |
| 33.50 | 1.75 | 2.55 | 1.76 | +1.44 | +450.00% | 10 | 10 | 3.11 | -0.99 | 0.05 | -0.01 | 4/3/2025 | 4/3/2025 3:59:54 PM EST |
| 34.00 | 2.40 | 2.85 | 2.00 | +1.50 | +300.00% | 1 | 36 | 4.15 | -1.00 | 0.02 | 0.00 | 4/3/2025 | 4/3/2025 3:59:54 PM EST |
| 34.50 | 1.25 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 1 | 4.40 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/3/2025 3:59:54 PM EST |
| 35.00 | 3.30 | 3.90 | 3.40 | +1.97 | +137.77% | 4 | 34 | 1.61 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:54 PM EST |
| 35.50 | 2.20 | 5.30 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 36.00 | 4.20 | 4.80 | 4.40 | +3.30 | +300.00% | 6 | 11 | 3.34 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:54 PM EST |
| 36.50 | 4.70 | 6.30 | 3.99 | % | 1 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:54 PM EST | |
| 37.00 | 3.80 | 7.10 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 37.50 | 4.50 | 7.50 | % | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 38.00 | 5.20 | 7.10 | 1.65 | 0.00 | 0.00% | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/3/2025 3:59:54 PM EST |
| 38.50 | 5.50 | 8.60 | % | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 39.00 | 5.80 | 8.30 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 39.50 | 6.50 | 9.60 | % | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 40.00 | 6.70 | 9.90 | % | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 40.50 | 7.10 | 10.80 | % | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 41.00 | 8.00 | 11.10 | % | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 41.50 | 8.10 | 11.20 | % | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 42.00 | 9.40 | 11.40 | 7.60 | 0.00 | 0.00% | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:54 PM EST |
| 42.50 | 10.10 | 12.10 | % | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 43.00 | 9.90 | 12.60 | 9.44 | 0.00 | 0.00% | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:54 PM EST |
| 43.50 | 10.10 | 12.60 | % | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 44.00 | 11.10 | 12.80 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 44.50 | 11.10 | 14.80 | % | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST | |||
| 45.00 | 12.00 | 15.20 | % | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:54 PM EST |