Stocks Options

LAST PRICE
182.0100
TODAY'S CHANGE (%)
Trending Down-0.5000 (-0.2740%)

Bid / Lots
182.0800/ 11
Ask / Lots
182.2000/ 3
Open / Previous Close
182.6000 / 182.5100
Day Range
Low 180.6500
High 184.4350
52 Week Range
Low 159.7000
High 267.5400
Volume
5,899,850
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 30.828

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BAIn 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$95.00	BAOut 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
BAIn the Money	$78.50In the Money	$86.85In the Money	$82.62In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$100.00	BAOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
BAIn 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$105.00	BAOut 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
BAIn 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$110.00	BAOut of the Money	---Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
BAIn 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$115.00	BAOut 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
BAIn the Money	$57.85In the Money	$62.25In the Money	$62.35In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$120.00	BAOut of the Money	---Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
BAIn 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$125.00	BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
BAIn 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$130.00	BAOut of the Money	---Out of the Money	$0.32Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
BAIn 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$135.00	BAOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	231Out of the Money	---Out of the Money
BAIn the Money	$36.30In the Money	$42.55In the Money	$38.98In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$140.00	BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
BAIn the Money	$31.70In the Money	$33.70In the Money	$32.91In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$145.00	BAOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
BAIn the Money	$28.00In the Money	$36.40In the Money	$31.69In the Money	$5.74In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$150.00	BAOut of the Money	---Out of the Money	$0.32Out of the Money	$0.01Out of the Money	$0.00Out of the Money	22Out of the Money	---Out of the Money
BAIn 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$152.50	BAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
BAIn the Money	$20.95In the Money	$22.55In the Money	$21.60In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$155.00	BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money
BAIn 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$157.50	BAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money
BAIn the Money	$18.05In the Money	$25.00In the Money	$22.80In the Money	$1.60In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$160.00	BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
BAIn the Money	$18.40In the Money	$23.90In the Money	$20.30In the Money	$7.00In the Money	63In the Money	---In the Money	Filter Table By Strike Price of$162.50	BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	51Out of the Money	---Out of the Money
BAIn the Money	$13.10In the Money	$21.40In the Money	$16.53In the Money	$-1.85In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$165.00	BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	49Out of the Money	---Out of the Money
BAIn the Money	$11.40In the Money	$18.85In the Money	$12.50In the Money	$0.93In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$167.50	BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	195Out of the Money	---Out of the Money
BAIn the Money	$8.10In the Money	$12.50In the Money	$12.32In the Money	$-0.45In the Money	105In the Money	---In the Money	Filter Table By Strike Price of$170.00	BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	357Out of the Money	---Out of the Money
BAIn the Money	$5.55In the Money	$13.90In the Money	$9.20In the Money	$-0.29In the Money	86In the Money	---In the Money	Filter Table By Strike Price of$172.50	BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	201Out of the Money	---Out of the Money
BAIn the Money	$6.20In the Money	$11.00In the Money	$7.00In the Money	$-1.00In the Money	188In the Money	---In the Money	Filter Table By Strike Price of$175.00	BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	461Out of the Money	---Out of the Money
BAIn the Money	$3.50In the Money	$7.90In the Money	$4.85In the Money	$-0.47In the Money	544In the Money	---In the Money	Filter Table By Strike Price of$177.50	BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	945Out of the Money	---Out of the Money
BAUnderlying issue's last price	$1.56Underlying issue's last price	$2.48Underlying issue's last price	$2.35Underlying issue's last price	$-0.90Underlying issue's last price	1,511Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	BAUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.39Underlying issue's last price	2,811Underlying issue's last price	---Underlying issue's last price
BANear the Money	$0.01Near the Money	$0.14Near the Money	$0.10Near the Money	$-1.30Near the Money	4,994Near the Money	---Near the Money	Filter Table By Strike Price of$182.50	BAIn the Money	$0.24In the Money	$0.81In the Money	$0.38In the Money	$-0.88In the Money	3,034In the Money	---In the Money
BANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.46Near the Money	3,061Near the Money	---Near the Money	Filter Table By Strike Price of$185.00	BAIn the Money	$2.36In the Money	$4.25In the Money	$4.30In the Money	$1.66In the Money	346In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	751Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	BAIn the Money	$4.15In the Money	$7.95In the Money	$5.85In the Money	$0.95In the Money	16In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	780Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	BAIn the Money	$4.15In the Money	$11.90In the Money	$8.10In the Money	$1.69In the Money	7In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	77Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	BAIn the Money	$6.10In the Money	$14.45In the Money	$10.69In the Money	$1.56In the Money	3In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	72Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	BAIn the Money	$9.10In the Money	$16.90In the Money	$13.35In the Money	$-4.85In the Money	3In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	BAIn the Money	$15.10In the Money	$22.75In the Money	$18.70In the Money	$0.00In the Money	1In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	24Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	BAIn the Money	$13.25In the Money	$20.90In the Money	$18.10In the Money	$-7.10In the Money	11In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	57Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	BAIn the Money	$17.05In the Money	$23.40In the Money	$18.20In the Money	$-7.25In the Money	191In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	61Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	BAIn the Money	$27.80In the Money	$29.85In the Money	$30.74In the Money	$0.00In the Money	19In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$207.50	BAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	BAIn the Money	$34.35In the Money	$35.55In the Money	$34.95In the Money	$0.00In the Money	1In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$212.50	BAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	BAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	BAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	33Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	BAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	BAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	BAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	BAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	BAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	220Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	BAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	360Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	BAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	BAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Boeing Co
NYSE:BAUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 28, 2024)

Put Options (expires Friday June 28, 2024)