Log in
NYSE:BAX

Baxter International Options Chain and Prices

$82.97
+0.65 (+0.79 %)
(As of 09/18/2020 12:00 AM ET)
Add
Compare
Today's Range
$82.16
Now: $82.97
$83.79
50-Day Range
$80.37
MA: $83.45
$87.07
52-Week Range
$69.10
Now: $82.97
$95.19
Volume5.50 million shs
Average Volume3.16 million shs
Market Capitalization$42.00 billion
P/E Ratio25.07
Dividend Yield1.19%
Beta0.79

Options Chain

Baxter International (NYSE:BAX) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/25/2020$100.00$0.050Call0000
(+0)
0.637643
(+0.019415)
0.019230
9/25/2020$95.00$0.050Call0000
(+0)
0.487297
(+0.008928)
0.0242760
9/25/2020$92.00$0.050Call00010
(+0)
0.389403
(+0.001898)
0.0294730
9/25/2020$91.00$0.050Call0002
(+0)
0.355168
(-0.000619)
0.0319110
9/25/2020$90.00$0.050Call0001238
(+0)
0.325
(+0.00177)
0.0371860
9/25/2020$89.00$0.075Call00047
(+0)
0.306678
(-0.005918)
0.0515030
9/25/2020$88.00$0.075Call000417
(+0)
0.267075
(-0.009074)
0.0579050
9/25/2020$87.50$0.100Call20026
(+0)
0.263178
(+0.005757)
0.0749211
9/25/2020$87.00$0.100Call00035
(+0)
0.241414
(+0.003096)
0.0805090
9/25/2020$86.50$0.100Call00024
(+0)
0.219088
(-0.014671)
0.0872680
9/25/2020$86.00$0.150Call00042
(+3)
0.219432
(-0.017326)
0.1220450
9/25/2020$85.50$0.275Call70728
(+0)
0.238593
(+0.005291)
0.1861272
9/25/2020$85.00$0.300Call25205233
(+0)
0.216646
(-0.024037)
0.2146615
9/25/2020$84.50$0.475Call000649
(+0)
0.231373
(-0.008986)
0.2898070
9/25/2020$84.00$0.675Call1129101
(+58)
0.241721
(+0.019799)
0.3625926
9/25/2020$83.50$0.850Call2002048
(+1)
0.237979
(-0.006758)
0.4299758
9/25/2020$83.00$1.100Call2002043
(+2)
0.24311
(-0.015097)
0.5025476
9/25/2020$82.50$1.450Call33052
(-5)
0.262532
(+0.003138)
0.5693411
9/25/2020$82.00$1.825Call0008
(+0)
0.281237
(+0.011621)
0.6261470
9/25/2020$81.50$2.075Call0009
(+0)
0.263886
(-0.015182)
0.6941680
9/25/2020$81.00$2.475Call0006
(+0)
0.276054
(-0.012349)
0.7414890
9/25/2020$80.50$3.000Call0001
(-1)
0.318894
(+0.038427)
0.7601060
9/25/2020$80.00$3.450Call0000
(+0)
0.3391
(+0.042079)
0.7881240
9/25/2020$79.50$3.850Call25250100
(+0)
0.340176
(+0.044263)
0.8239784
9/25/2020$79.00$4.200Call0000
(+0)
0.314284
(+0.002561)
0.8746250
9/25/2020$78.50$4.750Call0000
(+0)
0.363792
(+0.03904)
0.869630
9/25/2020$78.00$5.250Call0000
(+0)
0.392649
(+0.057886)
0.8776560
9/25/2020$77.50$5.700Call0000
(+0)
0.397931
(+0.05662)
0.8971240
9/25/2020$77.00$6.200Call0000
(+0)
0.425302
(+0.057895)
0.9027640
9/25/2020$76.50$6.600Call0000
(+0)
0.392908
(+0.024499)
0.9356810
9/25/2020$76.00$7.100Call0000
(+0)
0.417583
(+0.024513)
0.9389980
9/25/2020$75.50$7.500Call0000
(+0)
0.336459
(-0.081149)
0.9797370
9/25/2020$75.00$8.100Call0000
(+0)
0.466708
(+0.024661)
0.9446460
9/25/2020$74.00$9.100Call0000
(+0)
0.51566
(+0.059425)
0.9492920
9/25/2020$70.00$12.950Call0000
(+0)
0
9/25/2020$65.00$17.950Call0000
(+0)
0
9/25/2020$60.00$22.950Call0000
(+0)
0
9/25/2020$55.00$27.950Call0000
(+0)
0
9/25/2020$100.00$17.050Put0000
(+0)
0.56875
(+0.016406)
-0.9909920
9/25/2020$95.00$12.050Put0000
(+0)
0.433092
(+0.00668)
-0.9885830
9/25/2020$92.00$9.050Put0000
(+0)
0.344395
(-0.002064)
-0.9859050
9/25/2020$91.00$8.050Put0000
(+0)
0.312801
(-0.003174)
-0.9841850
9/25/2020$90.00$7.050Put0000
(+0)
0.279975
(-0.002835)
-0.9824130
9/25/2020$89.00$6.050Put0000
(+0)
0.24573
(-0.00647)
-0.9806130
9/25/2020$88.00$5.050Put0000
(+0)
0.211574
(-0.007919)
-0.9779490
9/25/2020$87.50$4.550Put0004
(+0)
0.194459
(-0.011069)
-0.9761890
9/25/2020$87.00$4.050Put0000
(+0)
0.177199
(-0.057919)
-0.9741030
9/25/2020$86.50$3.550Put00022
(+0)
0.1618
(-0.05584)
-0.970350
9/25/2020$86.00$3.175Put00018
(+0)
0.217824
(-0.004794)
-0.8810790
9/25/2020$85.50$2.750Put0008
(+0)
0.219552
(-0.02248)
-0.8352880
9/25/2020$85.00$2.425Put00042
(+0)
0.245559
(+0.038176)
-0.7588420
9/25/2020$84.50$2.025Put00045
(+0)
0.234805
(+0.000918)
-0.7069150
9/25/2020$84.00$1.675Put0006
(+0)
0.236574
(-0.000887)
-0.6422960
9/25/2020$83.50$1.350Put80844
(+0)
0.229672
(-0.003466)
-0.5728372
9/25/2020$83.00$1.125Put40419
(+0)
0.243605
(-0.006747)
-0.4974661
9/25/2020$82.50$0.950Put120256
(+0)
0.254023
(+0.010995)
-0.4290512
9/25/2020$82.00$0.725Put00023
(-2)
0.252199
(+0.000284)
-0.3601710
9/25/2020$81.50$0.600Put00022
(+0)
0.26133
(-0.004747)
-0.3044660
9/25/2020$81.00$0.500Put11017
(+7)
0.273684
(-0.003683)
-0.2562251
9/25/2020$80.50$0.425Put1313043
(+0)
0.291225
(+0.014037)
-0.2180712
9/25/2020$80.00$0.325Put1616014
(+0)
0.288918
(-0.000558)
-0.1759643
9/25/2020$79.50$0.250Put00036
(+0)
0.294593
(-0.000363)
-0.1406010
9/25/2020$79.00$0.200Put0001595
(+4)
0.302199
(-0.006418)
-0.1148830
9/25/2020$78.50$0.175Put00021
(+0)
0.316045
(-0.006482)
-0.0985780
9/25/2020$78.00$0.175Put00036
(+0)
0.342043
(+0.005692)
-0.0916430
9/25/2020$77.50$0.125Put00019
(+0)
0.343258
(+0.003885)
-0.0693680
9/25/2020$77.00$0.125Put00028
(+0)
0.370168
(+0.017801)
-0.0654070
9/25/2020$76.50$0.075Put0008
(+0)
0.349331
(-0.004418)
-0.0434890
9/25/2020$76.00$0.125Put0009
(+5)
0.416801
(+0.052076)
-0.0584920
9/25/2020$75.50$0.125Put0005
(+0)
0.441357
(+0.054254)
-0.0560080
9/25/2020$75.00$0.125Put00015
(+0)
0.463676
(+0.055201)
-0.0529940
9/25/2020$74.00$0.125Put0002
(+0)
0.511909
(+0.079247)
-0.0486580
9/25/2020$70.00$0.075Put00010
(+0)
0.6523
(+0.036681)
-0.025110
9/25/2020$65.00$0.050Put0001
(+0)
0.833984
(+0.077264)
-0.0138540
9/25/2020$60.00$0.050Put0000
(+0)
1.07941
(+0.089366)
-0.0109080
9/25/2020$55.00$0.050Put0000
(+0)
1.33418
(+0.10126)
-0.0088780
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/19/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.