Options Chain for BAXTER INTL INC COM (BAX) - $40.13 as of 4/29/2024 3:05:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.00 | 17.80 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 30.00 | 9.10 | 11.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 31.00 | 8.00 | 11.80 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 32.00 | 7.50 | 10.50 | % | 0 | 0 | 1.26 | 0.98 | 0.01 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 33.00 | 6.70 | 9.90 | % | 0 | 0 | 1.29 | 0.97 | 0.01 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 34.00 | 5.70 | 7.10 | % | 0 | 0 | 0.96 | 0.94 | 0.02 | -0.02 | 4/29/2024 1:58:55 PM EST | |||
| 35.00 | 4.30 | 6.30 | % | 0 | 0 | 0.53 | 0.92 | 0.03 | -0.02 | 4/29/2024 1:58:55 PM EST | |||
| 36.00 | 3.80 | 5.10 | % | 0 | 0 | 0.40 | 0.88 | 0.04 | -0.02 | 4/29/2024 1:58:55 PM EST | |||
| 37.00 | 4.00 | 4.20 | % | 0 | 0 | 0.42 | 0.84 | 0.05 | -0.03 | 4/29/2024 1:58:55 PM EST | |||
| 38.00 | 3.20 | 3.40 | % | 0 | 0 | 0.40 | 0.78 | 0.07 | -0.03 | 4/29/2024 1:58:55 PM EST | |||
| 39.00 | 2.50 | 2.65 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.71 | 0.08 | -0.03 | 4/22/2024 | 4/29/2024 1:58:55 PM EST |
| 40.00 | 1.85 | 2.00 | 1.70 | 0.00 | 0.00% | 0 | 26 | 0.37 | 0.62 | 0.10 | -0.03 | 4/22/2024 | 4/29/2024 1:58:55 PM EST |
| 41.00 | 1.35 | 1.45 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.52 | 0.10 | -0.03 | 4/24/2024 | 4/29/2024 1:58:55 PM EST |
| 42.00 | 0.90 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.42 | 0.10 | -0.03 | 4/26/2024 | 4/29/2024 1:58:55 PM EST |
| 43.00 | 0.60 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 19 | 0.35 | 0.32 | 0.10 | -0.03 | 4/19/2024 | 4/29/2024 1:58:55 PM EST |
| 44.00 | 0.35 | 0.45 | 0.58 | 0.00 | 0.00% | 0 | 25 | 0.35 | 0.24 | 0.08 | -0.02 | 4/23/2024 | 4/29/2024 1:58:55 PM EST |
| 45.00 | 0.25 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 695 | 0.34 | 0.17 | 0.07 | -0.02 | 4/25/2024 | 4/29/2024 1:58:55 PM EST |
| 46.00 | 0.15 | 0.20 | % | 0 | 0 | 0.35 | 0.12 | 0.05 | -0.02 | 4/29/2024 1:58:55 PM EST | |||
| 47.00 | 0.05 | 0.15 | % | 0 | 0 | 0.34 | 0.08 | 0.04 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 48.00 | 0.05 | 0.75 | % | 0 | 0 | 0.49 | 0.05 | 0.03 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 49.00 | 0.05 | 0.75 | % | 0 | 0 | 0.54 | 0.03 | 0.02 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 50.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.02 | 0.01 | 0.00 | 4/8/2024 | 4/29/2024 1:58:55 PM EST |
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 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 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 31.00 | 0.05 | 0.75 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 32.00 | 0.05 | 0.75 | % | 0 | 0 | 0.72 | -0.02 | 0.01 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 33.00 | 0.05 | 0.75 | % | 0 | 0 | 0.65 | -0.03 | 0.01 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 34.00 | 0.10 | 0.20 | % | 0 | 0 | 0.48 | -0.06 | 0.02 | -0.02 | 4/29/2024 1:58:55 PM EST | |||
| 35.00 | 0.15 | 0.25 | % | 0 | 0 | 0.46 | -0.08 | 0.03 | -0.02 | 4/29/2024 1:58:55 PM EST | |||
| 36.00 | 0.25 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.12 | 0.04 | -0.02 | 4/25/2024 | 4/29/2024 1:58:55 PM EST |
| 37.00 | 0.35 | 0.45 | % | 0 | 0 | 0.42 | -0.16 | 0.05 | -0.03 | 4/29/2024 1:58:55 PM EST | |||
| 38.00 | 0.55 | 0.65 | 0.68 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.22 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 1:58:55 PM EST |
| 39.00 | 0.85 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.29 | 0.08 | -0.03 | 4/23/2024 | 4/29/2024 1:58:55 PM EST |
| 40.00 | 1.20 | 1.30 | 1.15 | -0.36 | -23.85% | 13 | 18 | 0.37 | -0.38 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 41.00 | 1.65 | 1.80 | 2.25 | 0.00 | 0.00% | 0 | 124 | 0.36 | -0.48 | 0.10 | -0.03 | 4/19/2024 | 4/29/2024 1:58:55 PM EST |
| 42.00 | 2.25 | 2.35 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.58 | 0.10 | -0.03 | 4/15/2024 | 4/29/2024 1:58:55 PM EST |
| 43.00 | 2.95 | 3.10 | % | 0 | 0 | 0.35 | -0.68 | 0.10 | -0.03 | 4/29/2024 1:58:55 PM EST | |||
| 44.00 | 3.70 | 3.90 | % | 0 | 0 | 0.34 | -0.76 | 0.08 | -0.02 | 4/29/2024 1:58:55 PM EST | |||
| 45.00 | 4.50 | 4.70 | % | 0 | 0 | 0.36 | -0.83 | 0.07 | -0.02 | 4/29/2024 1:58:55 PM EST | |||
| 46.00 | 4.40 | 6.70 | % | 0 | 0 | 0.81 | -0.88 | 0.05 | -0.02 | 4/29/2024 1:58:55 PM EST | |||
| 47.00 | 5.20 | 7.90 | % | 0 | 0 | 0.93 | -0.92 | 0.04 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 48.00 | 6.50 | 8.80 | % | 0 | 0 | 0.96 | -0.95 | 0.03 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 49.00 | 6.70 | 10.10 | % | 0 | 0 | 1.10 | -0.97 | 0.02 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 50.00 | 7.50 | 11.20 | % | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 51.00 | 8.60 | 12.00 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 52.00 | 10.00 | 13.20 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 53.00 | 11.40 | 13.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 55.00 | 13.90 | 16.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST |