Options Chain for BAXTER INTL INC COM (BAX) - $36.89 as of 5/3/2024 8:27:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.10 | 13.80 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 27.00 | 8.20 | 11.80 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 28.00 | 7.20 | 10.80 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 29.00 | 6.10 | 9.80 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 30.00 | 5.10 | 8.80 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 31.00 | 4.80 | 7.80 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 32.00 | 3.10 | 6.80 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 33.00 | 1.95 | 5.80 | 4.20 | % | 7 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:54 PM EST | |
| 34.00 | 0.85 | 4.80 | % | 0 | 0 | 1.59 | 1.00 | 0.01 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 35.00 | 1.20 | 2.55 | 2.10 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.95 | 0.08 | -0.02 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 36.00 | 0.20 | 1.15 | 1.25 | +0.45 | +56.25% | 5 | 10 | 0.22 | 0.81 | 0.24 | -0.03 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 36.50 | 0.65 | 0.75 | 0.65 | -0.25 | -27.78% | 2 | 0 | 0.20 | 0.67 | 0.32 | -0.04 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 37.00 | 0.35 | 0.45 | 0.30 | -0.15 | -33.34% | 62 | 11 | 0.20 | 0.50 | 0.37 | -0.04 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 37.50 | 0.15 | 0.25 | 0.21 | -0.16 | -43.25% | 14 | 1 | 0.20 | 0.32 | 0.34 | -0.03 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 38.00 | 0.05 | 0.15 | 0.15 | -0.10 | -40.00% | 2 | 74 | 0.20 | 0.17 | 0.24 | -0.02 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 38.50 | 0.00 | 0.10 | 0.05 | -0.09 | -64.29% | 2 | 70 | 0.27 | 0.08 | 0.13 | -0.01 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 39.00 | 0.00 | 0.10 | % | 0 | 0 | 0.33 | 0.03 | 0.06 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 39.50 | 0.00 | 1.30 | 1.75 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.01 | 0.02 | 0.00 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 18 | 1.22 | 0.00 | 0.01 | 0.00 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 40.50 | 0.00 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 41.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 41.50 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 42.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 42.50 | 0.00 | 0.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 43.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.63 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 43.50 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:54 PM EST |
| 44.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 13 | 1.87 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:54 PM EST |
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 47.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 48.00 | 0.00 | 1.35 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 51.00 | 0.00 | 1.35 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 52.00 | 0.00 | 1.35 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 53.00 | 0.00 | 1.35 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 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 | 1.30 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 27.00 | 0.00 | 1.30 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 28.00 | 0.00 | 1.35 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 29.00 | 0.00 | 1.30 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 31.00 | 0.00 | 1.30 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 34.00 | 0.00 | 1.30 | % | 0 | 0 | 1.28 | 0.00 | 0.01 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 6 | 14 | 0.26 | -0.05 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 36.00 | 0.10 | 0.20 | 0.10 | -0.20 | -66.67% | 22 | 27 | 0.24 | -0.19 | 0.24 | -0.03 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 36.50 | 0.20 | 0.30 | 0.33 | -0.07 | -17.50% | 5 | 5 | 0.24 | -0.33 | 0.32 | -0.04 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 37.00 | 0.40 | 0.50 | 0.79 | 0.00 | 0.00% | 0 | 8 | 0.23 | -0.50 | 0.37 | -0.04 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 37.50 | 0.70 | 1.80 | 0.87 | 0.00 | 0.00% | 0 | 8 | 0.21 | -0.68 | 0.34 | -0.03 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 38.00 | 1.10 | 2.20 | 1.12 | -0.24 | -17.65% | 2 | 83 | 0.28 | -0.83 | 0.24 | -0.02 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 38.50 | 1.45 | 3.70 | 0.55 | 0.00 | 0.00% | 0 | 10 | 1.38 | -0.92 | 0.13 | -0.01 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 39.00 | 0.15 | 4.10 | 1.29 | 0.00 | 0.00% | 0 | 818 | 1.42 | -0.97 | 0.06 | 0.00 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 39.50 | 0.80 | 4.40 | 1.72 | 0.00 | 0.00% | 0 | 114 | 1.40 | -0.99 | 0.02 | 0.00 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 40.00 | 1.25 | 4.90 | 2.60 | 0.00 | 0.00% | 0 | 4 | 1.49 | -1.00 | 0.01 | 0.00 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 40.50 | 1.70 | 5.60 | 2.45 | 0.00 | 0.00% | 0 | 25 | 1.67 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 41.00 | 2.25 | 6.20 | 1.65 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 41.50 | 2.75 | 6.70 | 1.80 | 0.00 | 0.00% | 0 | 3 | 1.87 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 42.00 | 3.20 | 7.20 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 42.50 | 3.80 | 7.20 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 43.00 | 4.20 | 8.00 | 1.25 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 5/3/2024 3:59:54 PM EST |
| 43.50 | 4.70 | 8.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 44.00 | 5.20 | 8.90 | 6.90 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 45.00 | 6.20 | 9.90 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 46.00 | 7.20 | 10.90 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 47.00 | 8.20 | 11.90 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 48.00 | 9.20 | 13.50 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 49.00 | 10.20 | 14.50 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 50.00 | 11.20 | 15.10 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 51.00 | 12.20 | 16.10 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 52.00 | 13.20 | 17.50 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 53.00 | 14.20 | 18.10 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 55.00 | 16.20 | 20.50 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST |