Options Chain for BAXTER INTL INC COM (BAX) - $40.37 as of 5/1/2024 7:59:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.10 | 17.90 | % | 0 | 0 | 7.64 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:49 PM EST | |||
| 27.00 | 11.00 | 15.80 | % | 0 | 0 | 6.91 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:49 PM EST | |||
| 28.00 | 10.10 | 15.00 | % | 0 | 0 | 6.48 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:49 PM EST | |||
| 29.00 | 9.10 | 13.80 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:49 PM EST | |||
| 30.00 | 8.50 | 12.40 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:49 PM EST | |||
| 31.00 | 7.50 | 11.70 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:49 PM EST | |||
| 32.00 | 6.50 | 10.50 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 33.00 | 5.50 | 9.50 | % | 0 | 0 | 4.63 | 0.99 | 0.01 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 34.00 | 4.20 | 8.40 | % | 0 | 0 | 4.14 | 0.99 | 0.01 | -0.04 | 5/1/2024 3:59:49 PM EST | |||
| 35.00 | 5.30 | 7.30 | % | 0 | 0 | 3.67 | 0.96 | 0.03 | -0.08 | 5/1/2024 3:59:49 PM EST | |||
| 36.00 | 4.40 | 6.10 | % | 0 | 0 | 2.00 | 0.92 | 0.04 | -0.13 | 5/1/2024 3:59:49 PM EST | |||
| 36.50 | 2.70 | 5.90 | % | 0 | 0 | 1.03 | 0.90 | 0.05 | -0.16 | 5/1/2024 3:59:49 PM EST | |||
| 37.00 | 3.50 | 3.70 | % | 0 | 0 | 1.11 | 0.87 | 0.07 | -0.19 | 5/1/2024 3:59:49 PM EST | |||
| 37.50 | 3.00 | 3.30 | 3.50 | 0.00 | 0.00% | 0 | 7 | 1.06 | 0.83 | 0.08 | -0.22 | 4/30/2024 | 5/1/2024 3:59:49 PM EST |
| 38.00 | 2.65 | 2.90 | % | 0 | 0 | 1.06 | 0.79 | 0.09 | -0.25 | 5/1/2024 3:59:49 PM EST | |||
| 38.50 | 2.30 | 2.50 | 2.35 | % | 282 | 0 | 1.05 | 0.74 | 0.10 | -0.27 | 5/1/2024 | 5/1/2024 3:59:49 PM EST | |
| 39.00 | 1.95 | 2.90 | 2.20 | +0.20 | +10.00% | 2,505 | 2,516 | 1.05 | 0.68 | 0.11 | -0.29 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 39.50 | 1.65 | 3.80 | 1.60 | +0.20 | +14.29% | 332 | 20 | 1.06 | 0.62 | 0.12 | -0.30 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 40.00 | 1.30 | 1.55 | 1.48 | +0.10 | +7.25% | 511 | 28 | 1.02 | 0.56 | 0.13 | -0.31 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 40.50 | 1.05 | 1.30 | 1.09 | -0.01 | -0.91% | 19 | 243 | 1.02 | 0.50 | 0.13 | -0.31 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 41.00 | 0.80 | 1.05 | 1.05 | +0.16 | +17.98% | 559 | 57 | 0.99 | 0.43 | 0.13 | -0.30 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 41.50 | 0.60 | 0.85 | 0.65 | -0.02 | -2.99% | 13 | 92 | 0.91 | 0.37 | 0.13 | -0.28 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 42.00 | 0.50 | 0.65 | 0.60 | +0.10 | +20.00% | 11 | 48 | 1.01 | 0.30 | 0.12 | -0.26 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 42.50 | 0.35 | 0.50 | 0.45 | +0.05 | +12.50% | 45 | 25 | 0.98 | 0.25 | 0.11 | -0.23 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 43.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 17 | 116 | 0.98 | 0.20 | 0.10 | -0.20 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 43.50 | 0.15 | 0.25 | 0.25 | +0.03 | +13.64% | 22 | 9 | 0.92 | 0.15 | 0.08 | -0.17 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 44.00 | 0.10 | 0.20 | 0.15 | -0.06 | -28.58% | 3 | 100 | 0.94 | 0.12 | 0.07 | -0.14 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 45.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 15 | 93 | 0.94 | 0.06 | 0.04 | -0.09 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 46.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 46 | 3.51 | 0.04 | 0.03 | -0.06 | 4/30/2024 | 5/1/2024 3:59:49 PM EST |
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 3.69 | 0.02 | 0.02 | -0.04 | 5/1/2024 3:59:49 PM EST | |||
| 48.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 1 | 3.92 | 0.01 | 0.01 | -0.02 | 4/5/2024 | 5/1/2024 3:59:49 PM EST |
| 49.00 | 0.00 | 2.15 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 51.00 | 0.00 | 2.15 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 52.00 | 0.00 | 2.15 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 53.00 | 0.00 | 2.15 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 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 | 2.15 | % | 0 | 0 | 7.97 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:49 PM EST | |||
| 27.00 | 0.00 | 2.40 | % | 0 | 0 | 7.06 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:49 PM EST | |||
| 28.00 | 0.00 | 2.40 | % | 0 | 0 | 6.63 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.05 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 3:59:49 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 42 | 30 | 1.66 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 176 | 50 | 1.47 | -0.01 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 34.00 | 0.00 | 0.85 | 0.05 | -0.01 | -16.67% | 42 | 1 | 2.77 | -0.01 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | +0.04 | +66.67% | 7 | 24 | 1.25 | -0.04 | 0.03 | -0.08 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 36.00 | 0.10 | 0.20 | 0.14 | +0.04 | +40.00% | 12 | 7 | 1.18 | -0.08 | 0.04 | -0.13 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 36.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 1 | 13 | 1.16 | -0.10 | 0.05 | -0.16 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 37.00 | 0.20 | 0.30 | 0.26 | -0.05 | -16.13% | 3 | 77 | 1.13 | -0.13 | 0.07 | -0.19 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 37.50 | 0.25 | 0.35 | 0.25 | -0.13 | -34.22% | 199 | 42 | 1.08 | -0.17 | 0.08 | -0.22 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 38.00 | 0.35 | 0.45 | 0.57 | +0.17 | +42.50% | 25 | 1,399 | 1.07 | -0.21 | 0.09 | -0.25 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 38.50 | 0.45 | 0.55 | 0.93 | +0.43 | +86.00% | 2 | 9 | 1.04 | -0.26 | 0.10 | -0.27 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 39.00 | 0.60 | 0.80 | 0.66 | +0.01 | +1.54% | 23 | 171 | 1.08 | -0.32 | 0.11 | -0.29 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 39.50 | 0.75 | 0.95 | 0.77 | -0.13 | -14.45% | 126 | 130 | 1.04 | -0.38 | 0.12 | -0.30 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 40.00 | 0.95 | 1.20 | 1.05 | -0.08 | -7.08% | 73 | 207 | 1.03 | -0.44 | 0.13 | -0.31 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 40.50 | 1.20 | 1.40 | 1.24 | -0.01 | -0.80% | 76 | 95 | 1.03 | -0.50 | 0.13 | -0.31 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 41.00 | 1.45 | 1.70 | 1.57 | +0.09 | +6.09% | 44 | 135 | 1.02 | -0.57 | 0.13 | -0.30 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 41.50 | 1.75 | 2.00 | 1.75 | +0.30 | +20.69% | 5 | 16 | 1.01 | -0.63 | 0.13 | -0.28 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 42.00 | 2.10 | 2.30 | 2.80 | 0.00 | 0.00% | 0 | 6 | 0.99 | -0.70 | 0.12 | -0.26 | 4/18/2024 | 5/1/2024 3:59:49 PM EST |
| 42.50 | 2.50 | 2.70 | 2.35 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.75 | 0.11 | -0.23 | 4/22/2024 | 5/1/2024 3:59:49 PM EST |
| 43.00 | 2.90 | 3.10 | 2.87 | +1.27 | +79.38% | 3 | 35 | 1.02 | -0.80 | 0.10 | -0.20 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 43.50 | 3.30 | 3.50 | 3.03 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.85 | 0.08 | -0.17 | 4/15/2024 | 5/1/2024 3:59:49 PM EST |
| 44.00 | 3.70 | 3.90 | 3.60 | -0.10 | -2.71% | 3 | 1 | 0.91 | -0.88 | 0.07 | -0.14 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 45.00 | 2.80 | 6.00 | 5.03 | 0.00 | 0.00% | 0 | 1 | 2.51 | -0.94 | 0.04 | -0.09 | 4/26/2024 | 5/1/2024 3:59:49 PM EST |
| 46.00 | 3.60 | 7.50 | % | 0 | 0 | 3.21 | -0.96 | 0.03 | -0.06 | 5/1/2024 3:59:49 PM EST | |||
| 47.00 | 4.60 | 8.50 | % | 0 | 0 | 3.44 | -0.98 | 0.02 | -0.04 | 5/1/2024 3:59:49 PM EST | |||
| 48.00 | 5.60 | 9.50 | % | 0 | 0 | 3.65 | -0.99 | 0.01 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 49.00 | 6.60 | 10.50 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | -0.01 | 5/1/2024 3:59:49 PM EST | |||
| 50.00 | 7.60 | 11.50 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 51.00 | 8.60 | 12.50 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 52.00 | 9.20 | 14.00 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 53.00 | 10.20 | 15.00 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 55.00 | 12.20 | 17.00 | % | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST |