Stocks Options

LAST PRICE
33.1600
TODAY'S CHANGE (%)
Trending Down-0.1600 (-0.4802%)

Bid / Lots
32.9100/ 1
Ask / Lots
33.3400/ 1
Open / Previous Close
33.1500 / 33.3200
Day Range
Low 32.8790
High 33.4100
52 Week Range
Low 31.0100
High 50.2100
Volume
5,069,494
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 27.441

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	BAXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	BAXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	BAXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	BAXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	BAXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	BAXOut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	BAXOut of the Money	---Out of the Money	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	BAXOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money
BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	BAXOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	BAXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	BAXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	BAXNear the Money	---Near the Money	$0.15Near the Money	$0.15Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
BAXIn the Money	$0.95In the Money	$3.20In the Money	$1.16In the Money	$0.18In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$32.00	BAXNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	38Near the Money	---Near the Money
BAXUnderlying issue's last price	---Underlying issue's last price	$0.50Underlying issue's last price	$0.10Underlying issue's last price	$-0.40Underlying issue's last price	5Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$33.00Underlying issue's last price	BAXUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.03Underlying issue's last price	$-0.02Underlying issue's last price	125Underlying issue's last price	---Underlying issue's last price
BAXNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.04Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$34.00	BAXIn the Money	$0.45In the Money	$2.90In the Money	$1.01In the Money	$0.44In the Money	35In the Money	---In the Money
BAXNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.03Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$35.00	BAXIn the Money	$0.90In the Money	$2.05In the Money	$1.93In the Money	$-0.09In the Money	13In the Money	---In the Money
BAXNear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$0.00Near the Money	14Near the Money	---Near the Money	Filter Table By Strike Price of$36.00	BAXIn the Money	$0.85In the Money	$4.90In the Money	$2.87In the Money	$0.84In the Money	16In the Money	---In the Money
BAXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.50	BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	BAXIn the Money	$0.55In the Money	$3.30In the Money	$1.26In the Money	$0.00In the Money	5In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAXOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	BAXIn the Money	$2.10In the Money	$3.70In the Money	$2.15In the Money	$0.00In the Money	1In the Money	---In the Money
BAXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.50	BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.50	BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	BAXIn the Money	$4.90In the Money	$8.80In the Money	$6.60In the Money	$0.00In the Money	1In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$2.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.50	BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	66Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	44Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	BAXIn the Money	$8.20In the Money	$12.10In the Money	$10.60In the Money	$0.00In the Money	1In the Money	---In the Money
BAXOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$0.00Out of the Money	87Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	BAXIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	BAXIn the Money	---In the Money	---In the Money	---In the Money	---In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)