Stocks Options

LAST PRICE
39.7900
TODAY'S CHANGE (%)
Trending Down-0.4700 (-1.1674%)

Bid / Lots
39.7800/ 2
Ask / Lots
39.8000/ 3
Open / Previous Close
40.1600 / 40.2600
Day Range
Low 39.7650
High 40.4900
52 Week Range
Low 31.0100
High 44.0050
Volume
905,695
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 28.441

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BAXIn the Money	$22.20In the Money	$22.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	BAXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
BAXIn the Money	$19.70In the Money	$19.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	BAXOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	$17.20In the Money	$17.40In the Money	$15.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$22.50	BAXOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	$14.60In the Money	$14.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	BAXOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	$12.70In the Money	$12.90In the Money	$12.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.00	BAXOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	$12.20In the Money	$12.40In the Money	$12.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.50	BAXOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	$11.70In the Money	$11.90In the Money	$11.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.00	BAXOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	$10.70In the Money	$10.90In the Money	$10.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.00	BAXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
BAXIn the Money	$9.70In the Money	$9.90In the Money	$9.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$30.00	BAXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,261Out of the Money
BAXIn the Money	$8.70In the Money	$8.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	BAXOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	$7.70In the Money	$7.90In the Money	$4.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	BAXOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BAXIn the Money	$7.20In the Money	$7.40In the Money	$5.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	BAXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16,124Out of the Money
BAXIn the Money	$6.70In the Money	$6.90In the Money	$3.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	BAXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
BAXIn the Money	$5.70In the Money	$5.90In the Money	$2.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	BAXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BAXIn the Money	$4.70In the Money	$4.90In the Money	$4.30In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$35.00	BAXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	1,957Out of the Money
BAXIn the Money	$3.70In the Money	$3.90In the Money	$4.13In the Money	$2.38In the Money	4In the Money	238In the Money	Filter Table By Strike Price of$36.00	BAXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BAXIn the Money	$3.30In the Money	$3.40In the Money	$2.70In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$36.50	BAXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
BAXIn the Money	$2.80In the Money	$2.90In the Money	$2.92In the Money	$0.00In the Money	---In the Money	202In the Money	Filter Table By Strike Price of$37.00	BAXNear the Money	---Near the Money	$0.50Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	8Near the Money
BAXIn the Money	$2.30In the Money	$2.40In the Money	$2.51In the Money	$0.16In the Money	54In the Money	1,425In the Money	Filter Table By Strike Price of$37.50	BAXNear the Money	---Near the Money	$0.50Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	139Near the Money
BAXIn the Money	$1.80In the Money	$1.95In the Money	$2.20In the Money	$0.00In the Money	---In the Money	213In the Money	Filter Table By Strike Price of$38.00	BAXNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	37Near the Money
BAXIn the Money	$1.35In the Money	$1.45In the Money	$1.45In the Money	$0.00In the Money	---In the Money	537In the Money	Filter Table By Strike Price of$38.50	BAXNear the Money	$0.05Near the Money	$0.10Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	43Near the Money
BAXIn the Money	$0.90In the Money	$1.00In the Money	$1.40In the Money	$0.20In the Money	6In the Money	2,636In the Money	Filter Table By Strike Price of$39.00	BAXNear the Money	$0.10Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.05Near the Money	2Near the Money	258Near the Money
BAXUnderlying issue's last price	$0.50Underlying issue's last price	$0.65Underlying issue's last price	$0.62Underlying issue's last price	$-0.18Underlying issue's last price	1Underlying issue's last price	12Underlying issue's last price	Filter Table By Strike Price of$39.50Underlying issue's last price	BAXUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.15Underlying issue's last price	$-0.01Underlying issue's last price	1Underlying issue's last price	94Underlying issue's last price
BAXNear the Money	$0.25Near the Money	$0.35Near the Money	$0.51Near the Money	$0.00Near the Money	---Near the Money	276Near the Money	Filter Table By Strike Price of$40.00	BAXIn the Money	$0.40In the Money	$0.50In the Money	$0.35In the Money	$0.00In the Money	---In the Money	64In the Money
BAXNear the Money	---Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.03Near the Money	10Near the Money	21Near the Money	Filter Table By Strike Price of$41.00	BAXIn the Money	$1.15In the Money	$1.30In the Money	$3.40In the Money	$0.00In the Money	---In the Money	7In the Money
BAXNear the Money	---Near the Money	$0.50Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	31Near the Money	Filter Table By Strike Price of$42.00	BAXIn the Money	$2.15In the Money	$2.25In the Money	$6.20In the Money	$0.00In the Money	---In the Money	---In the Money
BAXNear the Money	---Near the Money	$0.25Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	68Near the Money	Filter Table By Strike Price of$42.50	BAXIn the Money	$2.65In the Money	$2.75In the Money	$6.30In the Money	$0.00In the Money	---In the Money	2In the Money
BAXOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	BAXIn the Money	$3.10In the Money	$3.30In the Money	$6.80In the Money	$0.00In the Money	---In the Money	1In the Money
BAXOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	BAXIn the Money	$4.10In the Money	$4.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$45.00	BAXIn the Money	$5.10In the Money	$5.30In the Money	$8.85In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$6.10In the Money	$6.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$7.10In the Money	$7.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$47.50	BAXIn the Money	$7.60In the Money	$7.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$8.10In the Money	$8.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$50.00	BAXIn the Money	$10.10In the Money	$10.30In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)