Stocks Options

LAST PRICE
35.6900
TODAY'S CHANGE (%)
Trending Down-0.2600 (-0.7232%)

Bid / Lots
35.4700/ 3
Ask / Lots
36.0000/ 5
Open / Previous Close
35.6200 / 35.9500
Day Range
Low 35.5450
High 36.1500
52 Week Range
Low 31.0100
High 50.2100
Volume
3,962,996
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 27.525

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BAXIn the Money	$16.50In the Money	$20.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	BAXOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	$13.90In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	BAXOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BAXIn the Money	$11.40In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	BAXOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BAXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	BAXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	$8.90In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	BAXOut of the Money	$0.00Out of the Money	$0.85Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
BAXIn the Money	$7.90In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	BAXOut of the Money	$0.00Out of the Money	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	$6.90In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	BAXOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	$7.00In the Money	$10.20In the Money	$6.60In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$27.50	BAXOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
BAXIn the Money	$5.90In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	BAXOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	$4.90In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	BAXOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BAXIn the Money	$4.10In the Money	$7.70In the Money	$6.90In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$30.00	BAXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2,683Out of the Money
BAXIn the Money	$3.20In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	BAXOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
BAXIn the Money	$2.40In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	BAXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	$2.45In the Money	$5.20In the Money	$3.50In the Money	$0.00In the Money	---In the Money	269In the Money	Filter Table By Strike Price of$32.50	BAXOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money
BAXIn the Money	$2.10In the Money	$4.70In the Money	$3.10In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$33.00	BAXNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
BAXIn the Money	$1.70In the Money	$2.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	BAXNear the Money	$0.05Near the Money	$0.15Near the Money	$0.07Near the Money	$-0.03Near the Money	3Near the Money	5Near the Money
BAXUnderlying issue's last price	$0.85Underlying issue's last price	$1.00Underlying issue's last price	$0.88Underlying issue's last price	$-0.09Underlying issue's last price	10Underlying issue's last price	849Underlying issue's last price	Filter Table By Strike Price of$35.00Underlying issue's last price	BAXUnderlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$0.16Underlying issue's last price	$-0.04Underlying issue's last price	6Underlying issue's last price	1,931Underlying issue's last price
BAXNear the Money	$0.25Near the Money	$0.30Near the Money	$0.28Near the Money	$-0.08Near the Money	1,148Near the Money	315Near the Money	Filter Table By Strike Price of$36.00	BAXIn the Money	$0.50In the Money	$0.60In the Money	$0.50In the Money	$0.02In the Money	91In the Money	447In the Money
BAXNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$0.04Near the Money	2Near the Money	40Near the Money	Filter Table By Strike Price of$36.50	BAXIn the Money	$0.80In the Money	$1.00In the Money	$0.45In the Money	$0.00In the Money	---In the Money	32In the Money
BAXNear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.05Near the Money	13Near the Money	430Near the Money	Filter Table By Strike Price of$37.00	BAXIn the Money	$1.20In the Money	$1.60In the Money	$1.00In the Money	$0.00In the Money	---In the Money	13In the Money
BAXNear the Money	$0.00Near the Money	$0.10Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	1,774Near the Money	Filter Table By Strike Price of$37.50	BAXIn the Money	$1.75In the Money	$2.15In the Money	$1.85In the Money	$0.10In the Money	3In the Money	3,931In the Money
BAXNear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	2,281Near the Money	Filter Table By Strike Price of$38.00	BAXIn the Money	$0.25In the Money	$3.60In the Money	$1.82In the Money	$0.00In the Money	---In the Money	13In the Money
BAXNear the Money	$0.00Near the Money	$1.35Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$38.50	BAXIn the Money	$0.80In the Money	$4.70In the Money	$0.65In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$39.00	BAXIn the Money	$1.35In the Money	$5.20In the Money	$1.33In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.50	BAXIn the Money	$1.85In the Money	$5.60In the Money	$3.60In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,573Out of the Money	Filter Table By Strike Price of$40.00	BAXIn the Money	$2.25In the Money	$6.20In the Money	$4.30In the Money	$0.00In the Money	1,320In the Money	2,525In the Money
BAXOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	317Out of the Money	Filter Table By Strike Price of$40.50	BAXIn the Money	$2.75In the Money	$6.70In the Money	$4.50In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	862Out of the Money	Filter Table By Strike Price of$41.00	BAXIn the Money	$3.20In the Money	$7.20In the Money	$1.65In the Money	$0.00In the Money	---In the Money	1In the Money
BAXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$41.50	BAXIn the Money	$4.40In the Money	$7.70In the Money	$1.70In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,048Out of the Money	Filter Table By Strike Price of$42.00	BAXIn the Money	$4.60In the Money	$8.20In the Money	$2.00In the Money	$0.00In the Money	---In the Money	2In the Money
BAXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	5Out of the Money	3,046Out of the Money	Filter Table By Strike Price of$42.50	BAXIn the Money	$4.80In the Money	$8.70In the Money	$6.80In the Money	$0.00In the Money	1,320In the Money	1,523In the Money
BAXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$43.00	BAXIn the Money	$5.30In the Money	$9.20In the Money	$2.90In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.50	BAXIn the Money	$5.80In the Money	$9.70In the Money	$6.40In the Money	$0.00In the Money	---In the Money	2In the Money
BAXOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	751Out of the Money	Filter Table By Strike Price of$44.00	BAXIn the Money	$6.40In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	3,360Out of the Money	Filter Table By Strike Price of$45.00	BAXIn the Money	$7.30In the Money	$11.20In the Money	$5.50In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	BAXIn the Money	$8.30In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	BAXIn the Money	$9.30In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	237Out of the Money	Filter Table By Strike Price of$47.50	BAXIn the Money	$10.00In the Money	$13.70In the Money	$7.70In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	BAXIn the Money	$10.30In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	BAXIn the Money	$11.30In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money	Filter Table By Strike Price of$50.00	BAXIn the Money	$12.30In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.50	BAXIn the Money	$14.80In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$55.00	BAXIn the Money	$17.50In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	BAXIn the Money	$22.30In the Money	$26.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Baxter International Inc
NYSE:BAXUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)