Stocks Options

LAST PRICE
151.5300
TODAY'S CHANGE (%)
Trending Down-1.3600 (-0.8895%)

Bid / Lots
151.5000/ 1
Ask / Lots
151.5400/ 1
Open / Previous Close
152.1200 / 152.8900
Day Range
Low 150.6600
High 152.7400
52 Week Range
Low 149.4900
High 267.5400
Volume
2,541,955
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 32.950

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	$65.60In the Money	$69.20In 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	$59.40In the Money	$63.80In 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	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
BAIn the Money	$55.75In the Money	$57.90In 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	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BAIn the Money	$50.60In the Money	$52.10In 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	$45.85In the Money	$48.30In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
BAIn the Money	$40.80In the Money	$43.30In 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	69Out of the Money	36Out of the Money
BAIn the Money	$35.85In the Money	$37.30In 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	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money
BAIn the Money	$30.70In the Money	$32.35In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	959Out of the Money
BAIn the Money	$25.90In the Money	$27.70In 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	$0.73Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money
BAIn the Money	$23.10In the Money	$23.90In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
BAIn the Money	$22.05In the Money	$23.10In 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	$0.25Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	37Out of the Money
BAIn the Money	$21.30In the Money	$21.80In 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	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	965Out of the Money
BAIn the Money	$20.35In the Money	$21.05In the Money	$20.85In the Money	$20.85In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$131.00	BAOut of the Money	---Out of the Money	$0.54Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
BAIn the Money	$19.20In the Money	$20.10In 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	$0.60Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
BAIn the Money	$18.10In the Money	$19.00In 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	$3.85Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
BAIn the Money	$17.25In the Money	$17.85In the Money	$17.85In the Money	$-2.40In the Money	3In the Money	23In the Money	Filter Table By Strike Price of$134.00	BAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	5Out of the Money	46Out of the Money
BAIn the Money	$16.45In the Money	$16.75In the Money	$16.55In the Money	$-1.45In the Money	54In the Money	24In the Money	Filter Table By Strike Price of$135.00	BAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	550Out of the Money
BAIn the Money	$14.90In the Money	$16.25In 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	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	29Out of the Money	90Out of the Money
BAIn the Money	$14.35In the Money	$15.15In the Money	$14.95In the Money	$14.95In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$137.00	BAOut of the Money	---Out of the Money	$0.45Out of the Money	$0.07Out of the Money	$0.02Out of the Money	1Out of the Money	440Out of the Money
BAIn the Money	$13.35In the Money	$13.75In the Money	$13.20In the Money	$-5.55In the Money	3In the Money	6In the Money	Filter Table By Strike Price of$138.00	BAOut of the Money	---Out of the Money	$0.35Out of the Money	$0.04Out of the Money	$0.01Out of the Money	8Out of the Money	321Out of the Money
BAIn the Money	$12.20In the Money	$13.15In the Money	$14.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$139.00	BAOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.02Out of the Money	10Out of the Money	675Out of the Money
BAIn the Money	$11.15In the Money	$12.00In the Money	$13.00In the Money	$0.00In the Money	---In 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	$0.01Out of the Money	298Out of the Money	11,161Out of the Money
BAIn the Money	$10.20In the Money	$11.05In the Money	$12.60In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$141.00	BAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	324Out of the Money
BAIn the Money	$9.20In the Money	$10.15In 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	$0.07Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	12Out of the Money	693Out of the Money
BAIn the Money	$8.55In the Money	$8.80In 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	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	57Out of the Money	1,193Out of the Money
BAIn the Money	$7.40In the Money	$7.95In the Money	$8.20In the Money	$-2.60In the Money	2In the Money	17In the Money	Filter Table By Strike Price of$144.00	BAOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	108Out of the Money	867Out of the Money
BAIn the Money	$6.60In the Money	$6.85In the Money	$6.10In the Money	$-2.00In the Money	43In the Money	186In the Money	Filter Table By Strike Price of$145.00	BAOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.00Out of the Money	950Out of the Money	3,588Out of the Money
BAIn the Money	$5.65In the Money	$6.40In the Money	$5.75In the Money	$-2.15In the Money	1In the Money	116In the Money	Filter Table By Strike Price of$146.00	BAOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$0.00Out of the Money	275Out of the Money	843Out of the Money
BAIn the Money	$4.80In the Money	$5.05In the Money	$4.76In the Money	$-3.24In the Money	15In the Money	40In the Money	Filter Table By Strike Price of$147.00	BAOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.02Out of the Money	284Out of the Money	1,277Out of the Money
BAIn the Money	$3.95In the Money	$4.15In the Money	$4.05In the Money	$-2.20In the Money	32In the Money	53In the Money	Filter Table By Strike Price of$148.00	BAOut of the Money	$0.42Out of the Money	$0.48Out of the Money	$0.46Out of the Money	$0.01Out of the Money	275Out of the Money	1,030Out of the Money
BAIn the Money	$3.15In the Money	$3.35In the Money	$3.10In the Money	$-1.95In the Money	38In the Money	153In the Money	Filter Table By Strike Price of$149.00	BANear the Money	$0.63Near the Money	$0.70Near the Money	$0.70Near the Money	$0.08Near the Money	1,231Near the Money	1,706Near the Money
BAUnderlying issue's last price	$2.47Underlying issue's last price	$2.63Underlying issue's last price	$2.64Underlying issue's last price	$-1.66Underlying issue's last price	373Underlying issue's last price	684Underlying issue's last price	Filter Table By Strike Price of$150.00Underlying issue's last price	BAUnderlying issue's last price	$0.93Underlying issue's last price	$1.01Underlying issue's last price	$0.97Underlying issue's last price	$0.12Underlying issue's last price	3,347Underlying issue's last price	4,171Underlying issue's last price
BANear the Money	$1.17Near the Money	$1.20Near the Money	$1.20Near the Money	$-1.05Near the Money	1,665Near the Money	2,259Near the Money	Filter Table By Strike Price of$152.50	BAIn the Money	$2.09In the Money	$2.20In the Money	$2.10In the Money	$0.30In the Money	578In the Money	2,120In the Money
BAOut of the Money	$0.47Out of the Money	$0.53Out of the Money	$0.52Out of the Money	$-0.67Out of the Money	2,688Out of the Money	3,867Out of the Money	Filter Table By Strike Price of$155.00	BAIn the Money	$3.80In the Money	$4.05In the Money	$4.20In the Money	$0.98In the Money	258In the Money	3,033In the Money
BAOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.41Out of the Money	1,517Out of the Money	5,049Out of the Money	Filter Table By Strike Price of$157.50	BAIn the Money	$6.00In the Money	$6.25In the Money	$6.35In the Money	$1.32In the Money	61In the Money	723In the Money
BAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.18Out of the Money	1,768Out of the Money	6,956Out of the Money	Filter Table By Strike Price of$160.00	BAIn the Money	$8.40In the Money	$8.65In the Money	$8.55In the Money	$1.55In the Money	198In the Money	796In the Money
BAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	565Out of the Money	2,739Out of the Money	Filter Table By Strike Price of$162.50	BAIn the Money	$10.85In the Money	$11.15In the Money	$11.53In the Money	$2.81In the Money	24In the Money	144In the Money
BAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	327Out of the Money	3,588Out of the Money	Filter Table By Strike Price of$165.00	BAIn the Money	$13.10In the Money	$13.65In the Money	$13.88In the Money	$2.54In the Money	4In the Money	172In the Money
BAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	181Out of the Money	2,140Out of the Money	Filter Table By Strike Price of$167.50	BAIn the Money	$15.75In the Money	$16.40In the Money	$16.50In the Money	$2.31In the Money	1In the Money	8In the Money
BAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	146Out of the Money	2,060Out of the Money	Filter Table By Strike Price of$170.00	BAIn the Money	$18.35In the Money	$18.65In the Money	$18.75In the Money	$2.12In the Money	1In the Money	92In the Money
BAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	13Out of the Money	470Out of the Money	Filter Table By Strike Price of$172.50	BAIn the Money	$20.85In the Money	$21.20In the Money	$21.35In the Money	$2.50In the Money	1In the Money	5In 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	55Out of the Money	2,636Out of the Money	Filter Table By Strike Price of$175.00	BAIn the Money	$23.25In the Money	$23.70In the Money	$20.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	261Out of the Money	Filter Table By Strike Price of$177.50	BAIn the Money	$24.80In the Money	$26.75In the Money	$23.15In 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	$-0.01Out of the Money	76Out of the Money	1,565Out of the Money	Filter Table By Strike Price of$180.00	BAIn the Money	$27.80In the Money	$29.20In 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	$0.02Out of the Money	$0.01Out of the Money	92Out of the Money	218Out of the Money	Filter Table By Strike Price of$182.50	BAIn the Money	$30.40In the Money	$32.25In 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	---Out of the Money	607Out of the Money	Filter Table By Strike Price of$185.00	BAIn the Money	$32.45In the Money	$34.25In 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	$0.00Out of the Money	---Out of the Money	304Out of the Money	Filter Table By Strike Price of$190.00	BAIn the Money	$37.70In the Money	$39.35In the Money	$28.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money	Filter Table By Strike Price of$195.00	BAIn the Money	$42.20In the Money	$44.45In 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	$47.20In the Money	$49.65In the Money	$47.70In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.01Out 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	$52.35In the Money	$54.50In the Money	$48.93In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.59Out 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	$57.75In the Money	$59.75In 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	$62.50In the Money	$64.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.84Out 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	$66.80In the Money	$70.65In 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	$0.15Out 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	$72.05In the Money	$74.65In 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	$0.50Out 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	$76.45In the Money	$81.50In 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	$81.25In the Money	$85.10In 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	$86.15In the Money	$89.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.55Out 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	$91.05In the Money	$94.65In 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	$96.10In the Money	$99.85In 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)