Baxter International Options Chain (NYSE:BAX)

$87.61

+0.59 (+0.68 %)

(As of 10/17/2019 09:55 AM ET)

Add

Compare

Today's Range

$87.17

Now: $87.61▼

$87.77

50-Day Range

$83.89

MA: $87.18▼

$89.78

52-Week Range

$61.05

Now: $87.61▼

$89.93

Volume84,852 shs

Average Volume2.66 million shs

Market Capitalization$44.73 billion

P/E Ratio28.72

Dividend Yield1.01%

Beta0.99

Baxter International (NYSE:BAX) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/18/2019	$120.00	$0.020	Call	0	0	1.68405 (+0.341203)	0.005951
10/18/2019	$115.00	$0.020	Call	0	0	1.48763 (+0.305619)	0.006641
10/18/2019	$110.00	$0.020	Call	0	0	1.27856 (+0.267733)	0.007589
10/18/2019	$105.00	$0.020	Call	0	0	1.05479 (+0.227383)	0.008998
10/18/2019	$100.00	$0.020	Call	0	1	0.813007 (+0.184043)	0.01133
10/18/2019	$99.00	$0.020	Call	0	0	0.762069 (+0.174986)	0.011998
10/18/2019	$98.00	$0.020	Call	0	0	0.710142 (+0.165763)	0.012772
10/18/2019	$97.50	$0.020	Call	0	200	0.695093 (+0.16189)	0.014512
10/18/2019	$97.00	$0.020	Call	0	0	0.657154 (+0.156389)	0.013679
10/18/2019	$96.00	$0.020	Call	0	0	0.60304 (+0.140931)	0.014762
10/18/2019	$95.00	$0.010	Call	0	1,620	0.502895 (+0.124896)	0.009728
10/18/2019	$94.50	$0.020	Call	0	0	0.525435 (+0.138255)	0.017903
10/18/2019	$94.00	$0.020	Call	0	0	0.490862 (+0.127302)	0.017706
10/18/2019	$93.50	$0.020	Call	0	112	0.461866 (+0.110375)	0.018676
10/18/2019	$93.00	$0.020	Call	0	250	0.43248 (+0.104355)	0.019789
10/18/2019	$92.50	$0.020	Call	0	1,037	0.402669 (+0.087044)	0.021081
10/18/2019	$92.00	$0.025	Call	0	0	0.385785 (+0.093834)	0.026659
10/18/2019	$91.50	$0.025	Call	0	0	0.3541 (+0.076531)	0.028731
10/18/2019	$91.00	$0.030	Call	0	1	0.332243 (+0.063242)	0.035645
10/18/2019	$90.50	$0.035	Call	0	10	0.307204 (+0.07894)	0.043607
10/18/2019	$90.00	$0.035	Call	0	828	0.271853 (+0.079933)	0.048441
10/18/2019	$89.50	$0.075	Call	0	2	0.280627 (+0.103405)	0.090216
10/18/2019	$89.00	$0.090	Call	0	34 (+1)	0.250757 (+0.061115)	0.115166
10/18/2019	$88.50	$0.130	Call	1	7	0.231507 (+0.037031)	0.165531
10/18/2019	$88.00	$0.185	Call	22	22	0.208004 (+0.002429)	0.237098
10/18/2019	$87.50	$0.345	Call	4	1,198	0.213466 (+0.000835)	0.368302
10/18/2019	$87.00	$0.585	Call	14	11	0.222719 (-0.003458)	0.510327
10/18/2019	$86.50	$0.895	Call	42	12	0.232587 (+0.009937)	0.64068
10/18/2019	$86.00	$1.265	Call	0	4	0.243745 (+0.023591)	0.74726
10/18/2019	$85.50	$1.835	Call	0	14	0.340493 (+0.129113)	0.76244
10/18/2019	$85.00	$2.130	Call	0	42	0.27312 (+0.013898)	0.879972
10/18/2019	$84.50	$2.580	Call	0	0	0.271738 (-0.004526)	0.929762
10/18/2019	$84.00	$3.765	Call	0	5	0.74364 (+0.312675)	0.748664
10/18/2019	$83.50	$3.760	Call	0	4	0.518663 (+0.037668)	0.863521
10/18/2019	$83.00	$4.205	Call	0	0	0.526366 (+0.133227)	0.891574
10/18/2019	$82.50	$4.755	Call	0	4	0.616076 (+0.189386)	0.883716
10/18/2019	$82.00	$5.195	Call	0	3	0.612517 (+0.099429)	0.908982
10/18/2019	$81.50	$5.750	Call	0	0	0.707748 (+0.246203)	0.899423
10/18/2019	$81.00	$6.200	Call	0	2	0.710508 (+0.271562)	0.917814
10/18/2019	$80.00	$7.025	Call	0	3	0.324863 (-0.171815)	0.999778
10/18/2019	$79.00	$8.200	Call	0	0	0.893995	0.932557
10/18/2019	$78.00	$9.175	Call	0	0	0.951911	0.94398
10/18/2019	$77.50	$9.725	Call	0	0	1.07686	0.932425
10/18/2019	$77.00	$10.075	Call	0	0	0.855373	0.975274
10/18/2019	$76.00	$11.075	Call	0	0	0.925881	0.977827
10/18/2019	$75.00	$12.175	Call	0	0	1.21801	0.954912
10/18/2019	$74.00	$13.175	Call	0	0	1.3071	0.957654
10/18/2019	$70.00	$17.025	Call	0	0	0.898108	0.99953
10/18/2019	$65.00	$22.025	Call	0	0	1.20947	0.999524
10/18/2019	$120.00	$32.975	Put	0	0
10/18/2019	$115.00	$28.025	Put	0	0	1.68438	-0.987188
10/18/2019	$110.00	$22.950	Put	0	0
10/18/2019	$105.00	$17.950	Put	0	0
10/18/2019	$100.00	$12.850	Put	0	0
10/18/2019	$99.00	$11.850	Put	0	0
10/18/2019	$98.00	$10.850	Put	0	0
10/18/2019	$97.50	$10.475	Put	0	0
10/18/2019	$97.00	$9.850	Put	0	0
10/18/2019	$96.00	$8.950	Put	0	0
10/18/2019	$95.00	$8.025	Put	0	0	0.634352	-0.970234
10/18/2019	$94.50	$7.325	Put	0	0
10/18/2019	$94.00	$6.975	Put	0	0
10/18/2019	$93.50	$6.500	Put	0	0	0.471338	-0.980903
10/18/2019	$93.00	$5.975	Put	0	0
10/18/2019	$92.50	$5.325	Put	0	0
10/18/2019	$92.00	$4.980	Put	0	0	0.25 (-0.176332)	-1
10/18/2019	$91.50	$4.425	Put	0	0
10/18/2019	$91.00	$3.895	Put	0	0
10/18/2019	$90.50	$0.000	Put	0	0		0
10/18/2019	$90.00	$0.000	Put	0	0		0
10/18/2019	$89.50	$0.000	Put	0	0		0
10/18/2019	$89.00	$1.970	Put	0	2
10/18/2019	$88.50	$1.415	Put	2	2
10/18/2019	$88.00	$1.230	Put	0	4	0.240953 (+0.036313)	-0.731869
10/18/2019	$87.50	$0.765	Put	1	1,246	0.191894 (-0.018328)	-0.648493
10/18/2019	$87.00	$0.500	Put	2	4	0.200328 (-0.012906)	-0.489632
10/18/2019	$86.50	$0.320	Put	0	54	0.212713 (-0.010005)	-0.346048
10/18/2019	$86.00	$0.205	Put	0	1	0.227672 (-0.008218)	-0.236201
10/18/2019	$85.50	$0.160	Put	0	17	0.257812 (+0.015235)	-0.174804
10/18/2019	$85.00	$0.140	Put	0	77	0.299988 (+0.056697)	-0.139457
10/18/2019	$84.50	$0.120	Put	0	30 (-3)	0.332812 (+0.050563)	-0.112469
10/18/2019	$84.00	$0.115	Put	0	30 (-2)	0.374702 (+0.061)	-0.098267
10/18/2019	$83.50	$0.125	Put	0	19	0.429297 (+0.027484)	-0.09349
10/18/2019	$83.00	$0.125	Put	0	50	0.476328 (+0.036484)	-0.086
10/18/2019	$82.50	$0.115	Put	0	231	0.513443 (+0.052628)	-0.075182
10/18/2019	$82.00	$0.090	Put	0	200	0.530078 (+0.054297)	-0.060001
10/18/2019	$81.50	$0.075	Put	0	21	0.547302 (+0.051866)	-0.049717
10/18/2019	$81.00	$0.055	Put	0	0	0.555078 (+0.046484)	-0.037186
10/18/2019	$80.00	$0.030	Put	0	23	0.572427 (+0.043332)	-0.0214
10/18/2019	$79.00	$0.025	Put	0	0	0.626773 (+0.063195)	-0.016496
10/18/2019	$78.00	$0.025	Put	0	0	0.696992 (+0.089664)	-0.014616
10/18/2019	$77.50	$0.025	Put	0	1	0.732813 (+0.092969)	-0.013856
10/18/2019	$77.00	$0.025	Put	0	0	0.775325 (+0.117997)	-0.01401
10/18/2019	$76.00	$0.020	Put	0	0	0.826953 (+0.116821)	-0.010692
10/18/2019	$75.00	$0.020	Put	0	8	0.896875 (+0.13125)	-0.010071
10/18/2019	$74.00	$0.020	Put	0	0	0.9625 (+0.142188)	-0.009286
10/18/2019	$70.00	$0.020	Put	0	2	1.24139 (+0.195453)	-0.007196
10/18/2019	$65.00	$0.020	Put	0	1	1.60783 (+0.258017)	-0.00537

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/17/2019 by MarketBeat.com Staff

Featured Article: What is the Current Ratio?

Baxter International Options Chain (NYSE:BAX)

Adding

Adding

Adding Baxter International Inc

Options Chain

Baxter International (NYSE:BAX) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources