Stocks Options

LAST PRICE
153.9352
TODAY'S CHANGE (%)
Trending Down-0.2848 (-0.1847%)

Bid / Lots
153.9200/ 1
Ask / Lots
153.9500/ 1
Open / Previous Close
153.7650 / 154.2200
Day Range
Low 152.8800
High 154.8499
52 Week Range
Low 149.4900
High 267.5400
Volume
2,686,379
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 33.006

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BAIn the Money	$65.00In the Money	$72.40In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BAIn the Money	$60.00In the Money	$67.40In 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	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
BAIn the Money	$55.00In the Money	$62.40In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BAIn the Money	$50.00In the Money	$57.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	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	14Out of the Money
BAIn the Money	$45.00In the Money	$52.40In the Money	$59.13In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	BAOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
BAIn the Money	$40.05In the Money	$47.40In 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	36Out of the Money
BAIn the Money	$37.80In the Money	$39.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	BAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money
BAIn the Money	$33.15In the Money	$35.35In the Money	$33.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$120.00	BAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	959Out of the Money
BAIn the Money	$28.25In the Money	$29.65In the Money	$27.03In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$125.00	BAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	33Out of the Money	261Out of the Money
BAIn the Money	$25.20In the Money	$26.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	BAOut of the Money	---Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
BAIn the Money	$24.45In the Money	$25.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	BAOut of the Money	---Out of the Money	$1.95Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	3Out of the Money	40Out of the Money
BAIn the Money	$23.80In the Money	$24.10In the Money	$22.40In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$130.00	BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	950Out of the Money
BAIn the Money	$22.45In the Money	$23.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	BAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
BAIn the Money	$21.65In the Money	$22.15In the Money	$18.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	BAOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
BAIn the Money	$20.45In the Money	$21.55In the Money	$20.35In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$133.00	BAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	159Out of the Money
BAIn the Money	$19.45In the Money	$20.25In the Money	$20.25In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$134.00	BAOut of the Money	---Out of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
BAIn the Money	$18.45In the Money	$19.15In the Money	$18.00In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$135.00	BAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	49Out of the Money	538Out of the Money
BAIn the Money	$17.70In the Money	$18.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	BAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	36Out of the Money	81Out of the Money
BAIn the Money	$16.40In the Money	$17.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	BAOut of the Money	---Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	440Out of the Money
BAIn the Money	$15.45In the Money	$16.25In the Money	$18.75In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$138.00	BAOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.02Out of the Money	37Out of the Money	339Out of the Money
BAIn the Money	$14.85In the Money	$15.15In the Money	$14.35In the Money	$-1.68In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$139.00	BAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	23Out of the Money	681Out of the Money
BAIn the Money	$13.95In the Money	$14.60In the Money	$14.30In the Money	$-0.15In the Money	24In the Money	99In the Money	Filter Table By Strike Price of$140.00	BAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	591Out of the Money	11,218Out of the Money
BAIn the Money	$12.90In the Money	$13.65In the Money	$12.60In the Money	$1.10In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$141.00	BAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.13Out of the Money	17Out of the Money	324Out of the Money
BAIn the Money	$11.35In the Money	$12.30In the Money	$14.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$142.00	BAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	9Out of the Money	700Out of the Money
BAIn the Money	$11.00In the Money	$11.20In the Money	$10.08In the Money	$0.00In the Money	---In the Money	111In the Money	Filter Table By Strike Price of$143.00	BAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	179Out of the Money	1,250Out of the Money
BAIn the Money	$9.70In the Money	$10.50In the Money	$10.80In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$144.00	BAOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.11Out of the Money	78Out of the Money	847Out of the Money
BAIn the Money	$9.05In the Money	$9.25In the Money	$8.92In the Money	$-0.68In the Money	15In the Money	182In the Money	Filter Table By Strike Price of$145.00	BAOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$-0.11Out of the Money	396Out of the Money	3,584Out of the Money
BAIn the Money	$8.05In the Money	$8.30In the Money	$7.90In the Money	$-2.60In the Money	5In the Money	121In the Money	Filter Table By Strike Price of$146.00	BAOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.21Out of the Money	$-0.10Out of the Money	155Out of the Money	766Out of the Money
BAIn the Money	$7.15In the Money	$7.35In the Money	$8.00In the Money	$-0.05In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$147.00	BAOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.19Out of the Money	236Out of the Money	1,231Out of the Money
BAIn the Money	$6.25In the Money	$6.45In the Money	$5.95In the Money	$-1.03In the Money	6In the Money	54In the Money	Filter Table By Strike Price of$148.00	BAOut of the Money	$0.31Out of the Money	$0.33Out of the Money	$0.30Out of the Money	$-0.28Out of the Money	338Out of the Money	840Out of the Money
BAIn the Money	$5.40In the Money	$5.55In the Money	$5.05In the Money	$-1.05In the Money	2In the Money	153In the Money	Filter Table By Strike Price of$149.00	BAOut of the Money	$0.43Out of the Money	$0.47Out of the Money	$0.44Out of the Money	$-0.29Out of the Money	591Out of the Money	1,683Out of the Money
BAIn the Money	$4.55In the Money	$4.70In the Money	$4.40In the Money	$-0.95In the Money	41In the Money	677In the Money	Filter Table By Strike Price of$150.00	BAOut of the Money	$0.61Out of the Money	$0.64Out of the Money	$0.65Out of the Money	$-0.33Out of the Money	757Out of the Money	4,010Out of the Money
BAUnderlying issue's last price	$2.83Underlying issue's last price	$2.92Underlying issue's last price	$2.87Underlying issue's last price	$-0.78Underlying issue's last price	704Underlying issue's last price	2,083Underlying issue's last price	Filter Table By Strike Price of$152.50Underlying issue's last price	BAUnderlying issue's last price	$1.34Underlying issue's last price	$1.40Underlying issue's last price	$1.39Underlying issue's last price	$-0.33Underlying issue's last price	1,132Underlying issue's last price	1,893Underlying issue's last price
BANear the Money	$1.58Near the Money	$1.62Near the Money	$1.58Near the Money	$-0.74Near the Money	1,685Near the Money	3,603Near the Money	Filter Table By Strike Price of$155.00	BAIn the Money	$2.53In the Money	$2.61In the Money	$2.71In the Money	$-0.24In the Money	294In the Money	2,993In the Money
BAOut of the Money	$0.78Out of the Money	$0.83Out of the Money	$0.80Out of the Money	$-0.51Out of the Money	2,328Out of the Money	4,630Out of the Money	Filter Table By Strike Price of$157.50	BAIn the Money	$4.25In the Money	$4.40In the Money	$4.79In the Money	$0.31In the Money	55In the Money	712In the Money
BAOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-0.35Out of the Money	2,543Out of the Money	7,104Out of the Money	Filter Table By Strike Price of$160.00	BAIn the Money	$6.30In the Money	$6.50In the Money	$6.75In the Money	$0.30In the Money	36In the Money	814In the Money
BAOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.20Out of the Money	742Out of the Money	2,575Out of the Money	Filter Table By Strike Price of$162.50	BAIn the Money	$8.60In the Money	$8.85In the Money	$8.72In the Money	$-0.49In the Money	5In the Money	147In the Money
BAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.12Out of the Money	848Out of the Money	3,495Out of the Money	Filter Table By Strike Price of$165.00	BAIn the Money	$11.05In the Money	$11.35In the Money	$12.04In the Money	$1.99In the Money	3In the Money	176In the Money
BAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	189Out of the Money	2,186Out of the Money	Filter Table By Strike Price of$167.50	BAIn the Money	$13.50In the Money	$13.80In the Money	$14.07In the Money	$-0.68In the Money	5In the Money	9In the Money
BAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	354Out of the Money	2,414Out of the Money	Filter Table By Strike Price of$170.00	BAIn the Money	$15.95In the Money	$16.30In the Money	$16.10In the Money	$0.38In the Money	52In the Money	325In the Money
BAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	23Out of the Money	506Out of the Money	Filter Table By Strike Price of$172.50	BAIn the Money	$18.45In the Money	$19.30In the Money	$18.85In the Money	$0.66In the Money	1In the Money	15In the Money
BAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	56Out of the Money	2,649Out of the Money	Filter Table By Strike Price of$175.00	BAIn the Money	$20.95In the Money	$21.45In the Money	$20.00In 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	$0.04Out of the Money	$0.02Out of the Money	4Out of the Money	261Out of the Money	Filter Table By Strike Price of$177.50	BAIn the Money	$23.20In the Money	$24.25In the Money	$23.15In 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	$-0.02Out of the Money	122Out of the Money	1,514Out of the Money	Filter Table By Strike Price of$180.00	BAIn the Money	$25.70In the Money	$28.00In the Money	$24.00In the Money	$0.00In the Money	---In the Money	10In 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	34Out of the Money	251Out of the Money	Filter Table By Strike Price of$182.50	BAIn the Money	$27.80In the Money	$30.65In the Money	$24.50In 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	$0.02Out of the Money	$0.00Out of the Money	9Out of the Money	616Out of the Money	Filter Table By Strike Price of$185.00	BAIn the Money	$27.65In the Money	$35.05In the Money	$33.05In 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	$-0.03Out of the Money	3Out of the Money	306Out of the Money	Filter Table By Strike Price of$190.00	BAIn the Money	$32.65In the Money	$40.05In the Money	$28.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	182Out of the Money	Filter Table By Strike Price of$195.00	BAIn the Money	$37.65In the Money	$45.05In the Money	$22.99In 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	710Out of the Money	Filter Table By Strike Price of$200.00	BAIn the Money	$42.65In the Money	$50.05In the Money	$47.70In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$205.00	BAIn the Money	$49.05In the Money	$55.05In the Money	$48.93In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.57Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$210.00	BAIn the Money	$52.70In the Money	$60.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$215.00	BAIn the Money	$57.65In the Money	$65.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.54Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$220.00	BAIn the Money	$62.65In the Money	$70.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$225.00	BAIn the Money	$67.65In the Money	$75.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$230.00	BAIn the Money	$72.65In the Money	$80.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$235.00	BAIn the Money	$77.65In the Money	$85.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$240.00	BAIn the Money	$82.80In the Money	$89.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$245.00	BAIn the Money	$88.05In the Money	$94.55In the Money	$90.23In the Money	$0.00In the Money	---In the Money	1In the Money
BAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$250.00	BAIn the Money	$93.60In the Money	$99.10In the Money	$95.24In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)