Options Chain for BAXTER INTL INC COM (BAX) - $32.36 as of 11/20/2024 7:48:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 7.20 | 11.80 | % | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 24.00 | 6.90 | 10.30 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 6.00 | 9.10 | 8.81 | 0.00 | 0.00% | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 26.00 | 4.80 | 7.90 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 27.00 | 3.50 | 7.30 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 28.00 | 2.90 | 6.10 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 29.00 | 2.70 | 4.80 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 1.00 | 3.60 | % | 0 | 0 | 2.25 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 31.00 | 1.00 | 2.55 | 1.06 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.98 | 0.08 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 32.00 | 0.25 | 1.75 | 0.65 | +0.13 | +25.00% | 3 | 60 | 0.84 | 0.76 | 0.37 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 33.00 | 0.15 | 0.25 | 0.15 | -0.03 | -16.67% | 6 | 123 | 0.37 | 0.32 | 0.43 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 34.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 116 | 0.45 | 0.04 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.66 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 36.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 24 | 2.24 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 36.50 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 6 | 3.74 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 37.00 | 0.00 | 1.35 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 37.50 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 38.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 66 | 2.16 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 38.50 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 39.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 1,450 | 2.38 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 39.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.65 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 29 | 2.59 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 41.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 51 | 2.79 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 42.00 | 0.00 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 1 | 4.23 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:04 PM EST |
| 43.00 | 0.00 | 1.80 | 0.25 | 0.00 | 0.00% | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 44.00 | 0.00 | 1.80 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 46.00 | 0.00 | 1.55 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 47.00 | 0.00 | 1.55 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 48.00 | 0.00 | 1.60 | % | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.55 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 28.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 29.00 | 0.00 | 1.15 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 150 | 0.99 | 0.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 31.00 | 0.00 | 0.75 | 0.15 | +0.08 | +114.29% | 1 | 34 | 2.72 | -0.02 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 32.00 | 0.05 | 0.15 | 0.16 | +0.03 | +23.08% | 2 | 90 | 0.33 | -0.24 | 0.37 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 33.00 | 0.45 | 0.60 | 0.84 | +0.34 | +68.00% | 32 | 543 | 0.30 | -0.68 | 0.43 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 34.00 | 1.30 | 1.50 | 1.45 | +0.35 | +31.82% | 97 | 143 | 1.04 | -0.96 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 1.35 | 2.55 | 2.32 | 0.00 | 0.00% | 0 | 182 | 0.90 | -1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 36.00 | 2.00 | 4.60 | 3.70 | 0.00 | 0.00% | 0 | 10 | 2.49 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 36.50 | 2.55 | 4.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 37.00 | 4.30 | 4.90 | 1.15 | 0.00 | 0.00% | 0 | 8 | 2.66 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:04 PM EST |
| 37.50 | 3.70 | 6.80 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 38.00 | 4.10 | 7.40 | 1.55 | 0.00 | 0.00% | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:04 PM EST |
| 38.50 | 4.00 | 7.90 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 39.00 | 5.10 | 8.20 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 39.50 | 5.20 | 8.90 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 6.10 | 8.20 | 3.40 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:04 PM EST |
| 41.00 | 6.90 | 10.40 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 42.00 | 9.10 | 11.40 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 43.00 | 9.10 | 12.30 | % | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 44.00 | 10.00 | 13.40 | % | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 45.00 | 12.20 | 14.10 | % | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 46.00 | 12.40 | 15.30 | % | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 47.00 | 13.10 | 16.10 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 48.00 | 13.30 | 17.10 | % | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 15.50 | 19.10 | % | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |