Stocks Options

LAST PRICE
31.9600
TODAY'S CHANGE (%)
Trending Up0.2600 (0.8202%)

Bid / Lots
31.6800/ 1
Ask / Lots
32.1000/ 1
Open / Previous Close
31.7500 / 31.7000
Day Range
Low 31.6000
High 32.2500
52 Week Range
Low 31.6000
High 44.0050
Volume
4,847,466
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 26.318

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BAXIn the Money	$13.20In the Money	$15.40In 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	---Out of the Money	$1.60Out of the Money	$0.00Out of the Money	$0.00Out 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$20.00	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	$6.10In the Money	$8.10In the Money	$11.00In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$25.00	BAXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
BAXIn the Money	$8.90In the Money	$11.20In the Money	$9.20In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$27.00	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	$4.20In the Money	$5.40In the Money	$6.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$27.50	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	156Out of the Money
BAXIn the Money	$8.00In the Money	$9.50In the Money	$8.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$28.00	BAXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	300Out of the Money	---Out of the Money
BAXIn the Money	$5.10In the Money	$9.10In the Money	$7.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$29.00	BAXNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	120Near the Money	---Near the Money
BAXIn the Money	$1.90In the Money	$2.15In the Money	$2.10In the Money	$0.00In the Money	---In the Money	169In the Money	Filter Table By Strike Price of$30.00	BAXNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	2,853Near the Money
BAXUnderlying issue's last price	$0.75Underlying issue's last price	$1.95Underlying issue's last price	$0.96Underlying issue's last price	$-0.14Underlying issue's last price	10Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$31.00Underlying issue's last price	BAXUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-0.03Underlying issue's last price	2Underlying issue's last price	---Underlying issue's last price
BAXNear the Money	---Near the Money	$0.10Near the Money	$0.01Near the Money	$-0.24Near the Money	21Near the Money	---Near the Money	Filter Table By Strike Price of$32.00	BAXIn the Money	---In the Money	$0.40In the Money	$0.05In the Money	$-0.15In the Money	44In the Money	---In the Money
BAXNear the Money	---Near the Money	$0.05Near the Money	$0.09Near the Money	$0.04Near the Money	1Near the Money	161Near the Money	Filter Table By Strike Price of$32.50	BAXIn the Money	$0.20In the Money	$1.30In the Money	$0.55In the Money	$-0.22In the Money	383In the Money	1,004In the Money
BAXNear the Money	---Near the Money	$2.15Near the Money	$0.05Near the Money	$-0.20Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$33.00	BAXIn the Money	$0.45In the Money	$2.50In the Money	$1.09In the Money	$0.19In the Money	5In the Money	---In the Money
BAXNear the Money	---Near the Money	$1.00Near the Money	$0.05Near the Money	$-0.05Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$34.00	BAXIn the Money	$0.70In the Money	$4.10In the Money	$2.05In the Money	$-0.10In the Money	1In 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	---Out of the Money	1,519Out of the Money	Filter Table By Strike Price of$35.00	BAXIn the Money	$2.90In the Money	$5.00In the Money	$3.06In the Money	$-0.15In the Money	14In the Money	8,230In the Money
BAXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	99Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	BAXIn the Money	$4.20In the Money	$4.40In the Money	$4.23In the Money	$1.13In the Money	2,630In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.50	BAXIn the Money	$2.80In the Money	$6.50In the Money	$4.50In the Money	$1.70In the Money	99In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out 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	$5.20In the Money	$5.40In the Money	$5.20In the Money	$1.40In the Money	1,680In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,562Out of the Money	Filter Table By Strike Price of$37.50	BAXIn the Money	$3.90In the Money	$7.60In the Money	$5.70In the Money	$0.00In the Money	---In the Money	108In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	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	$0.20Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.50	BAXIn the Money	$4.90In the Money	$8.30In the Money	$6.70In the Money	$0.00In the Money	10In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	BAXIn the Money	$5.40In the Money	$8.70In the Money	$8.20In the Money	$0.00In the Money	3In the Money	---In the Money
BAXOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$0.00Out of the Money	2Out 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,095Out of the Money	Filter Table By Strike Price of$40.00	BAXIn the Money	$5.90In the Money	$10.10In the Money	$8.20In the Money	$0.00In the Money	---In the Money	31In the Money
BAXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out 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	---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$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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	888Out of the Money	Filter Table By Strike Price of$42.50	BAXIn the Money	$8.40In the Money	$12.60In the Money	$5.90In the Money	$0.00In 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$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	---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	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money	Filter Table By Strike Price of$45.00	BAXIn the Money	$10.90In the Money	$15.10In the Money	$10.50In the Money	$0.00In 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	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$47.50	BAXIn the Money	$13.40In the Money	$17.60In the Money	$10.80In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$50.00	BAXIn the Money	$15.90In the Money	$20.10In the Money	$0.00In 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	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$52.50	BAXIn the Money	$18.40In the Money	$22.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$1.00Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$55.00	BAXIn the Money	$20.90In the Money	$25.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$1.85Out 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	$25.90In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAXOut of the Money	---Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	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 November 15, 2024)

Put Options (expires Friday November 15, 2024)