Stocks Options

LAST PRICE
152.9300
TODAY'S CHANGE (%)
Trending Down-2.1400 (-1.3800%)

Bid / Lots
152.9300/ 1
Ask / Lots
152.9500/ 4
Open / Previous Close
157.4700 / 155.0700
Day Range
Low 152.3000
High 157.6600
52 Week Range
Low 146.0200
High 267.5400
Volume
14,502,544
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 33.599

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BAIn the Money	$70.70In the Money	$75.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BAIn the Money	$65.75In the Money	$70.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	BAOut 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	4Out of the Money
BAIn the Money	$60.75In the Money	$65.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	BAOut of the Money	---Out of the Money	$0.91Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BAIn the Money	$55.75In the Money	$60.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	BAOut of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BAIn the Money	$50.75In the Money	$55.80In the Money	$54.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	BAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
BAIn the Money	$45.75In the Money	$50.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	BAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
BAIn the Money	$40.75In the Money	$45.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money
BAIn the Money	$35.75In the Money	$40.80In the Money	$41.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	BAOut of the Money	---Out of the Money	$0.96Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
BAIn the Money	$30.75In the Money	$35.80In the Money	$28.40In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$120.00	BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	45Out of the Money	503Out of the Money
BAIn the Money	$25.75In the Money	$30.80In the Money	$32.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$125.00	BAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	11Out of the Money	391Out of the Money
BAIn the Money	$23.75In the Money	$24.55In the Money	$26.46In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$129.00	BAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.01Out of the Money	17Out of the Money	---Out of the Money
BAIn the Money	$22.80In the Money	$23.45In the Money	$26.00In the Money	$0.20In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$130.00	BAOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	42Out of the Money	1,116Out of the Money
BAIn the Money	$18.05In the Money	$22.85In the Money	$24.46In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$131.00	BAOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	13Out of the Money	18Out of the Money
BAIn the Money	$17.70In the Money	$21.95In the Money	$23.53In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$132.00	BAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	30Out of the Money	94Out of the Money
BAIn the Money	$19.05In the Money	$20.45In the Money	$23.34In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$133.00	BAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	191Out of the Money	48Out of the Money
BAIn the Money	$18.65In the Money	$19.45In the Money	$22.41In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$134.00	BAOut of the Money	---Out of the Money	$0.74Out of the Money	$0.19Out of the Money	$0.14Out of the Money	39Out of the Money	68Out of the Money
BAIn the Money	$17.95In the Money	$18.25In the Money	$18.00In the Money	$-2.25In the Money	3In the Money	77In the Money	Filter Table By Strike Price of$135.00	BAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	155Out of the Money	483Out of the Money
BAIn the Money	$15.80In the Money	$17.65In the Money	$19.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$136.00	BAOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	30Out of the Money	593Out of the Money
BAIn the Money	$13.00In the Money	$16.55In the Money	$16.95In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$137.00	BAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	46Out of the Money	938Out of the Money
BAIn the Money	$14.60In the Money	$15.95In the Money	$16.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$138.00	BAOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	29Out of the Money	526Out of the Money
BAIn the Money	$13.50In the Money	$14.55In the Money	$15.24In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$139.00	BAOut of the Money	---Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	15Out of the Money	125Out of the Money
BAIn the Money	$12.85In the Money	$13.35In the Money	$13.00In the Money	$-3.10In the Money	3In the Money	54In the Money	Filter Table By Strike Price of$140.00	BAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.11Out of the Money	238Out of the Money	3,414Out of the Money
BAIn the Money	$11.70In the Money	$12.60In the Money	$14.95In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$141.00	BAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.13Out of the Money	170Out of the Money	398Out of the Money
BAIn the Money	$11.10In the Money	$11.45In the Money	$13.65In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$142.00	BAOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.14Out of the Money	66Out of the Money	644Out of the Money
BAIn the Money	$10.20In the Money	$10.45In the Money	$13.05In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$143.00	BAOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.15Out of the Money	432Out of the Money	1,377Out of the Money
BAIn the Money	$9.25In the Money	$9.55In the Money	$9.75In the Money	$-1.75In the Money	3In the Money	26In the Money	Filter Table By Strike Price of$144.00	BAOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.18Out of the Money	500Out of the Money	769Out of the Money
BAIn the Money	$8.35In the Money	$8.60In the Money	$8.50In the Money	$-2.20In the Money	36In the Money	272In the Money	Filter Table By Strike Price of$145.00	BAOut of the Money	$0.31Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-0.22Out of the Money	719Out of the Money	5,190Out of the Money
BAIn the Money	$7.40In the Money	$7.70In the Money	$7.70In the Money	$-2.65In the Money	18In the Money	77In the Money	Filter Table By Strike Price of$146.00	BAOut of the Money	$0.42Out of the Money	$0.48Out of the Money	$0.45Out of the Money	$-0.22Out of the Money	289Out of the Money	2,476Out of the Money
BAIn the Money	$6.65In the Money	$6.90In the Money	$7.67In the Money	$-2.24In the Money	32In the Money	154In the Money	Filter Table By Strike Price of$147.00	BAOut of the Money	$0.57Out of the Money	$0.64Out of the Money	$0.52Out of the Money	$-0.23Out of the Money	376Out of the Money	886Out of the Money
BAIn the Money	$5.85In the Money	$6.05In the Money	$6.09In the Money	$-2.97In the Money	68In the Money	211In the Money	Filter Table By Strike Price of$148.00	BAOut of the Money	$0.77Out of the Money	$0.84Out of the Money	$0.80Out of the Money	$-0.23Out of the Money	652Out of the Money	3,094Out of the Money
BAIn the Money	$5.10In the Money	$5.30In the Money	$5.74In the Money	$-1.89In the Money	36In the Money	547In the Money	Filter Table By Strike Price of$149.00	BAOut of the Money	$0.99Out of the Money	$1.09Out of the Money	$1.03Out of the Money	$-0.17Out of the Money	397Out of the Money	1,011Out of the Money
BAIn the Money	$4.40In the Money	$4.60In the Money	$4.60In the Money	$-2.05In the Money	878In the Money	3,471In the Money	Filter Table By Strike Price of$150.00	BANear the Money	$1.31Near the Money	$1.37Near the Money	$1.34Near the Money	$-0.11Near the Money	3,205Near the Money	5,144Near the Money
BAUnderlying issue's last price	$2.94Underlying issue's last price	$3.10Underlying issue's last price	$3.00Underlying issue's last price	$-1.95Underlying issue's last price	1,508Underlying issue's last price	1,744Underlying issue's last price	Filter Table By Strike Price of$152.50Underlying issue's last price	BAUnderlying issue's last price	$2.28Underlying issue's last price	$2.40Underlying issue's last price	$2.35Underlying issue's last price	$0.05Underlying issue's last price	1,854Underlying issue's last price	1,572Underlying issue's last price
BANear the Money	$1.86Near the Money	$1.96Near the Money	$1.91Near the Money	$-1.80Near the Money	9,937Near the Money	5,895Near the Money	Filter Table By Strike Price of$155.00	BAIn the Money	$3.65In the Money	$3.85In the Money	$3.55In the Money	$0.13In the Money	1,797In the Money	2,729In the Money
BAOut of the Money	$1.08Out of the Money	$1.14Out of the Money	$1.10Out of the Money	$-1.46Out of the Money	4,205Out of the Money	8,387Out of the Money	Filter Table By Strike Price of$157.50	BAIn the Money	$5.35In the Money	$5.60In the Money	$5.55In the Money	$0.75In the Money	183In the Money	530In the Money
BAOut of the Money	$0.58Out of the Money	$0.62Out of the Money	$0.60Out of the Money	$-1.11Out of the Money	8,456Out of the Money	8,863Out of the Money	Filter Table By Strike Price of$160.00	BAIn the Money	$7.35In the Money	$7.65In the Money	$7.45In the Money	$0.95In the Money	177In the Money	823In the Money
BAOut of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$-0.73Out of the Money	2,204Out of the Money	3,074Out of the Money	Filter Table By Strike Price of$162.50	BAIn the Money	$8.75In the Money	$9.85In the Money	$7.60In the Money	$0.00In the Money	---In the Money	94In the Money
BAOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.47Out of the Money	3,791Out of the Money	7,235Out of the Money	Filter Table By Strike Price of$165.00	BAIn the Money	$11.80In the Money	$12.25In the Money	$11.20In the Money	$1.65In the Money	3In the Money	247In the Money
BAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.25Out of the Money	564Out of the Money	2,400Out of the Money	Filter Table By Strike Price of$167.50	BAIn the Money	$14.35In the Money	$14.65In the Money	$13.60In the Money	$0.75In the Money	15In the Money	50In the Money
BAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.15Out of the Money	1,229Out of the Money	4,701Out of the Money	Filter Table By Strike Price of$170.00	BAIn the Money	$14.65In the Money	$17.35In the Money	$13.55In the Money	$0.00In the Money	---In the Money	38In the Money
BAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	77Out of the Money	770Out of the Money	Filter Table By Strike Price of$172.50	BAIn the Money	$18.50In the Money	$19.95In the Money	$17.00In the Money	$0.00In the Money	---In the Money	14In the Money
BAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	203Out of the Money	3,767Out of the Money	Filter Table By Strike Price of$175.00	BAIn the Money	$21.40In the Money	$22.40In the Money	$18.75In the Money	$0.00In the Money	---In the Money	1In the Money
BAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	16Out of the Money	477Out of the Money	Filter Table By Strike Price of$177.50	BAIn the Money	$23.45In the Money	$24.65In the Money	$21.90In the Money	$0.00In the Money	---In the Money	3In the Money
BAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	349Out of the Money	1,376Out of the Money	Filter Table By Strike Price of$180.00	BAIn the Money	$24.30In the Money	$29.35In the Money	$23.80In the Money	$0.00In the Money	---In the Money	4In the Money
BAOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	424Out of the Money	Filter Table By Strike Price of$182.50	BAIn the Money	$26.85In the Money	$31.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	25Out of the Money	508Out of the Money	Filter Table By Strike Price of$185.00	BAIn the Money	$29.30In the Money	$34.30In the Money	$30.00In the Money	$0.00In the Money	---In the Money	4In 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	18Out of the Money	342Out of the Money	Filter Table By Strike Price of$190.00	BAIn the Money	$34.30In the Money	$39.35In the Money	$40.56In the Money	$0.00In the Money	---In the Money	1In the Money
BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	386Out of the Money	Filter Table By Strike Price of$195.00	BAIn the Money	$39.30In the Money	$44.30In the Money	$45.58In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$200.00	BAIn the Money	$44.30In the Money	$49.35In the Money	$45.25In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$1.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$205.00	BAIn the Money	$49.30In the Money	$54.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$1.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$210.00	BAIn the Money	$54.30In the Money	$59.35In the Money	$53.50In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$215.00	BAIn the Money	$59.30In the Money	$64.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$1.16Out 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$220.00	BAIn the Money	$64.30In the Money	$69.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$1.08Out 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$225.00	BAIn the Money	$69.30In the Money	$74.35In the Money	$0.00In the Money	$0.00In 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	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$230.00	BAIn the Money	$74.30In the Money	$79.35In the Money	$0.00In the Money	$0.00In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)