Stocks Options

LAST PRICE
150.5200
TODAY'S CHANGE (%)
Trending Down-2.3700 (-1.5501%)

Bid / Lots
150.9000/ 1
Ask / Lots
151.1800/ 1
Open / Previous Close
152.1200 / 152.8900
Day Range
Low 150.5100
High 152.7400
52 Week Range
Low 149.4900
High 267.5400
Volume
5,696,796
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	$62.30In the Money	$69.85In 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	$57.45In the Money	$64.70In 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	$53.10In the Money	$59.60In 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	$47.85In the Money	$54.55In 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	$44.35In the Money	$49.80In 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	$39.65In the Money	$44.50In 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	$34.85In the Money	$39.55In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money
BAIn the Money	$27.95In the Money	$34.20In 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	$22.55In 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	$0.69Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money
BAIn the Money	$21.30In the Money	$22.95In 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	$0.01Out of the Money	$-0.03Out of the Money	68Out of the Money	21Out of the Money
BAIn the Money	$20.00In the Money	$23.25In 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	$19.65In the Money	$21.70In 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	20Out of the Money	965Out of the Money
BAIn the Money	$18.85In the Money	$21.65In 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	$16.70In the Money	$19.30In 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	$16.60In the Money	$19.45In 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	$1.68Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
BAIn the Money	$15.20In the Money	$18.50In 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	$0.01Out of the Money	$-0.09Out of the Money	8Out of the Money	46Out of the Money
BAIn the Money	$14.15In the Money	$16.90In the Money	$16.10In the Money	$-1.90In the Money	60In the Money	24In the Money	Filter Table By Strike Price of$135.00	BAOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	117Out of the Money	550Out of the Money
BAIn the Money	$13.05In the Money	$16.50In 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	---Out 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	$12.50In the Money	$14.40In the Money	$13.80In the Money	$13.80In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$137.00	BAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	3Out of the Money	440Out of the Money
BAIn the Money	$11.00In the Money	$13.55In the Money	$13.00In the Money	$-5.75In the Money	5In the Money	6In the Money	Filter Table By Strike Price of$138.00	BAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	45Out of the Money	321Out of the Money
BAIn the Money	$11.35In the Money	$12.50In 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	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	25Out of the Money	675Out of the Money
BAIn the Money	$9.65In the Money	$11.50In the Money	$10.90In the Money	$-2.10In the Money	13In 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	505Out of the Money	11,161Out of the Money
BAIn the Money	$8.35In the Money	$11.30In 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	$0.02Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	8Out of the Money	324Out of the Money
BAIn the Money	$8.30In the Money	$10.70In 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	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	19Out of the Money	693Out of the Money
BAIn the Money	$7.05In the Money	$10.60In 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	$0.06Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	151Out of the Money	1,193Out of the Money
BAIn the Money	$5.50In the Money	$7.05In the Money	$7.20In the Money	$-3.60In the Money	8In the Money	17In the Money	Filter Table By Strike Price of$144.00	BAOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	144Out of the Money	867Out of the Money
BAIn the Money	$5.05In the Money	$5.90In the Money	$5.90In the Money	$-2.20In the Money	61In 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	$0.13Out of the Money	$-0.02Out of the Money	1,413Out of the Money	3,588Out of the Money
BAIn the Money	$3.80In the Money	$7.95In 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	$0.20Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$0.01Out of the Money	444Out of the Money	843Out of the Money
BAIn the Money	$3.50In the Money	$4.40In the Money	$4.00In the Money	$-4.00In the Money	41In the Money	40In the Money	Filter Table By Strike Price of$147.00	BAOut of the Money	$0.31Out of the Money	$0.42Out of the Money	$0.32Out of the Money	$0.01Out of the Money	478Out of the Money	1,277Out of the Money
BAIn the Money	$2.78In the Money	$3.25In the Money	$3.74In the Money	$-2.51In the Money	64In the Money	53In the Money	Filter Table By Strike Price of$148.00	BANear the Money	$0.45Near the Money	$0.56Near the Money	$0.50Near the Money	$0.05Near the Money	871Near the Money	1,030Near the Money
BAIn the Money	$2.30In the Money	$2.55In the Money	$2.50In the Money	$-2.55In the Money	61In the Money	153In the Money	Filter Table By Strike Price of$149.00	BANear the Money	$0.77Near the Money	$0.83Near the Money	$0.78Near the Money	$0.16Near the Money	1,599Near the Money	1,706Near the Money
BAUnderlying issue's last price	$1.74Underlying issue's last price	$1.83Underlying issue's last price	$1.75Underlying issue's last price	$-2.55Underlying issue's last price	856Underlying 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	$1.11Underlying issue's last price	$1.19Underlying issue's last price	$1.19Underlying issue's last price	$0.34Underlying issue's last price	5,567Underlying issue's last price	4,171Underlying issue's last price
BANear the Money	$0.59Near the Money	$0.75Near the Money	$0.70Near the Money	$-1.55Near the Money	2,875Near the Money	2,259Near the Money	Filter Table By Strike Price of$152.50	BAIn the Money	$2.29In the Money	$2.68In the Money	$2.55In the Money	$0.75In the Money	803In the Money	2,120In the Money
BAOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.94Out of the Money	5,428Out of the Money	3,867Out of the Money	Filter Table By Strike Price of$155.00	BAIn the Money	$4.50In the Money	$4.65In the Money	$4.60In the Money	$1.38In the Money	701In the Money	3,033In the Money
BAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.51Out of the Money	2,055Out of the Money	5,049Out of the Money	Filter Table By Strike Price of$157.50	BAIn the Money	$6.85In the Money	$7.10In the Money	$6.50In the Money	$1.47In the Money	113In the Money	723In the Money
BAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.21Out of the Money	2,783Out of the Money	6,956Out of the Money	Filter Table By Strike Price of$160.00	BAIn the Money	$9.30In the Money	$9.50In the Money	$9.31In the Money	$2.31In the Money	260In the Money	796In the Money
BAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	936Out of the Money	2,739Out of the Money	Filter Table By Strike Price of$162.50	BAIn the Money	$11.80In the Money	$13.10In the Money	$11.85In the Money	$3.13In the Money	28In the Money	144In the Money
BAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	675Out of the Money	3,588Out of the Money	Filter Table By Strike Price of$165.00	BAIn the Money	$14.25In the Money	$15.55In the Money	$14.22In the Money	$2.88In the Money	29In the Money	172In the Money
BAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	322Out of the Money	2,140Out of the Money	Filter Table By Strike Price of$167.50	BAIn the Money	$15.15In the Money	$18.75In the Money	$16.50In the Money	$2.31In the Money	1In the Money	8In the Money
BAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.08Out of the Money	260Out of the Money	2,060Out of the Money	Filter Table By Strike Price of$170.00	BAIn the Money	$19.00In the Money	$20.25In the Money	$18.57In the Money	$1.94In the Money	420In the Money	92In the Money
BAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	21Out of the Money	470Out of the Money	Filter Table By Strike Price of$172.50	BAIn the Money	$20.20In the Money	$23.85In 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	89Out of the Money	2,636Out of the Money	Filter Table By Strike Price of$175.00	BAIn the Money	$22.40In the Money	$25.75In the Money	$20.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	261Out of the Money	Filter Table By Strike Price of$177.50	BAIn the Money	$25.95In the Money	$28.50In 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	77Out of the Money	1,565Out of the Money	Filter Table By Strike Price of$180.00	BAIn the Money	$28.00In the Money	$31.50In the Money	$28.77In the Money	$4.77In the Money	76In 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	$28.40In the Money	$33.25In 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	13Out of the Money	607Out of the Money	Filter Table By Strike Price of$185.00	BAIn the Money	$33.55In the Money	$38.10In 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	1Out of the Money	304Out of the Money	Filter Table By Strike Price of$190.00	BAIn the Money	$38.25In the Money	$42.50In 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	$41.45In the Money	$47.20In 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	$48.15In the Money	$52.75In 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	$53.40In the Money	$57.80In the Money	$48.93In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.58Out 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	$58.50In the Money	$62.40In 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	$61.45In the Money	$67.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.55Out 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	$68.15In the Money	$72.90In 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	$73.00In the Money	$77.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.54Out 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	$78.50In the Money	$82.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.53Out 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	$82.65In the Money	$86.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.52Out 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	$87.70In the Money	$91.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.52Out 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	$93.15In the Money	$97.60In the Money	$95.52In the Money	$5.29In the Money	1In 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	$96.45In the Money	$101.90In the Money	$100.54In the Money	$5.30In the Money	1In 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)