Stocks Options

LAST PRICE
179.9900
TODAY'S CHANGE (%)
Trending Up3.5800 (2.0294%)

Bid / Lots
179.9000/ 2
Ask / Lots
179.9900/ 8
Open / Previous Close
176.3000 / 176.4100
Day Range
Low 176.3000
High 180.5100
52 Week Range
Low 159.7000
High 267.5400
Volume
6,731,504
above 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 31.928

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BAIn the Money	$84.45In the Money	$85.65In the Money	---In 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	$0.19Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BAIn the Money	$79.45In the Money	$82.15In the Money	---In 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	$0.19Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BAIn the Money	$74.45In the Money	$75.75In the Money	---In 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	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BAIn the Money	$69.45In the Money	$70.75In the Money	---In 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	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BAIn the Money	$64.45In the Money	$65.70In the Money	---In 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	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
BAIn the Money	$59.50In the Money	$60.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	BAOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	121Out of the Money
BAIn the Money	$54.50In the Money	$55.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	BAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	36Out of the Money	57Out of the Money
BAIn the Money	$49.50In the Money	$50.75In the Money	$43.09In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$130.00	BAOut of the Money	---Out of the Money	$0.19Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
BAIn the Money	$44.55In the Money	$45.75In the Money	$33.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$135.00	BAOut of the Money	---Out of the Money	$0.19Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
BAIn the Money	$43.50In the Money	$44.75In the Money	---In 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	$0.19Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BAIn the Money	$42.50In the Money	$43.75In the Money	---In 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	$0.19Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BAIn the Money	$41.50In the Money	$42.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	BAOut of the Money	---Out of the Money	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BAIn the Money	$40.50In the Money	$41.70In the Money	$39.51In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$139.00	BAOut of the Money	---Out of the Money	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BAIn the Money	$39.50In the Money	$40.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	BAOut of the Money	---Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	10Out of the Money	79Out of the Money
BAIn the Money	$38.50In the Money	$39.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	BAOut of the Money	$0.02Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
BAIn the Money	$37.50In the Money	$38.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	BAOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BAIn the Money	$36.50In the Money	$37.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	BAOut of the Money	$0.01Out of the Money	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BAIn the Money	$35.50In the Money	$36.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	BAOut of the Money	$0.03Out of the Money	$0.19Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BAIn the Money	$34.50In the Money	$35.75In the Money	$34.82In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	BAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	52Out of the Money	728Out of the Money
BAIn the Money	$33.50In the Money	$34.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	BAOut of the Money	$0.03Out of the Money	$0.19Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
BAIn the Money	$32.50In the Money	$33.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	BAOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.18Out of the Money	5Out of the Money	16Out of the Money
BAIn the Money	$31.50In the Money	$32.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	BAOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.19Out of the Money	8Out of the Money	2Out of the Money
BAIn the Money	$30.55In the Money	$31.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	BAOut of the Money	$0.04Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	4Out of the Money	10Out of the Money
BAIn the Money	$29.55In the Money	$30.60In the Money	$29.79In the Money	$7.45In the Money	4In the Money	10In the Money	Filter Table By Strike Price of$150.00	BAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.03Out of the Money	31Out of the Money	499Out of the Money
BAIn the Money	$27.05In the Money	$28.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	BAOut of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.11Out of the Money	$0.06Out of the Money	4Out of the Money	193Out of the Money
BAIn the Money	$24.55In the Money	$25.65In the Money	$21.31In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$155.00	BAOut of the Money	$0.07Out of the Money	$0.22Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	34Out of the Money	425Out of the Money
BAIn the Money	$22.20In the Money	$23.15In the Money	$16.10In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$157.50	BAOut of the Money	$0.07Out of the Money	$0.24Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	218Out of the Money	282Out of the Money
BAIn the Money	$19.55In the Money	$20.90In the Money	$18.50In the Money	$2.55In the Money	21In the Money	110In the Money	Filter Table By Strike Price of$160.00	BAOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.03Out of the Money	205Out of the Money	2,164Out of the Money
BAIn the Money	$17.10In the Money	$18.30In the Money	$17.75In the Money	$4.11In the Money	64In the Money	207In the Money	Filter Table By Strike Price of$162.50	BAOut of the Money	$0.11Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$-0.52Out of the Money	57Out of the Money	1,006Out of the Money
BAIn the Money	$14.70In the Money	$15.95In the Money	$15.60In the Money	$3.60In the Money	36In the Money	470In the Money	Filter Table By Strike Price of$165.00	BAOut of the Money	$0.15Out of the Money	$0.28Out of the Money	$0.15Out of the Money	$-0.22Out of the Money	320Out of the Money	2,253Out of the Money
BAIn the Money	$12.25In the Money	$13.30In the Money	$13.06In the Money	$3.41In the Money	181In the Money	1,203In the Money	Filter Table By Strike Price of$167.50	BAOut of the Money	$0.24Out of the Money	$0.27Out of the Money	$0.28Out of the Money	$-0.41Out of the Money	823Out of the Money	1,181Out of the Money
BAIn the Money	$9.90In the Money	$10.80In the Money	$10.54In the Money	$2.81In the Money	227In the Money	987In the Money	Filter Table By Strike Price of$170.00	BAOut of the Money	$0.38Out of the Money	$0.41Out of the Money	$0.39Out of the Money	$-0.59Out of the Money	1,887Out of the Money	632Out of the Money
BAIn the Money	$7.75In the Money	$8.90In the Money	$8.29In the Money	$2.66In the Money	940In the Money	809In the Money	Filter Table By Strike Price of$172.50	BAOut of the Money	$0.61Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$-0.87Out of the Money	1,029Out of the Money	472Out of the Money
BAIn the Money	$5.90In the Money	$6.45In the Money	$6.30In the Money	$2.10In the Money	837In the Money	1,773In the Money	Filter Table By Strike Price of$175.00	BAOut of the Money	$1.07Out of the Money	$1.10Out of the Money	$1.11Out of the Money	$-1.33Out of the Money	2,878Out of the Money	579Out of the Money
BAUnderlying issue's last price	$4.40Underlying issue's last price	$4.55Underlying issue's last price	$4.47Underlying issue's last price	$1.67Underlying issue's last price	1,128Underlying issue's last price	2,625Underlying issue's last price	Filter Table By Strike Price of$177.50Underlying issue's last price	BAUnderlying issue's last price	$1.26Underlying issue's last price	$1.92Underlying issue's last price	$1.83Underlying issue's last price	$-1.72Underlying issue's last price	783Underlying issue's last price	91Underlying issue's last price
BANear the Money	$2.99Near the Money	$3.15Near the Money	$3.00Near the Money	$1.17Near the Money	3,813Near the Money	4,154Near the Money	Filter Table By Strike Price of$180.00	BAIn the Money	$2.79In the Money	$2.93In the Money	$2.93In the Money	$-2.47In the Money	1,123In the Money	287In the Money
BANear the Money	$1.91Near the Money	$1.98Near the Money	$1.96Near the Money	$0.79Near the Money	3,006Near the Money	609Near the Money	Filter Table By Strike Price of$182.50	BAIn the Money	$4.20In the Money	$4.40In the Money	$4.30In the Money	$-4.20In the Money	313In the Money	27In the Money
BAOut of the Money	$1.15Out of the Money	$1.25Out of the Money	$1.20Out of the Money	$0.48Out of the Money	2,906Out of the Money	1,142Out of the Money	Filter Table By Strike Price of$185.00	BAIn the Money	$5.90In the Money	$6.40In the Money	$5.85In the Money	$-3.60In the Money	58In the Money	153In the Money
BAOut of the Money	$0.67Out of the Money	$0.74Out of the Money	$0.73Out of the Money	$0.29Out of the Money	827Out of the Money	348Out of the Money	Filter Table By Strike Price of$187.50	BAIn the Money	$7.90In the Money	$8.70In the Money	$7.90In the Money	$-4.50In the Money	15In the Money	2In the Money
BAOut of the Money	$0.40Out of the Money	$0.44Out of the Money	$0.40Out of the Money	$0.11Out of the Money	1,823Out of the Money	955Out of the Money	Filter Table By Strike Price of$190.00	BAIn the Money	$9.85In the Money	$10.60In the Money	$10.12In the Money	$-11.38In the Money	2In the Money	1In the Money
BAOut of the Money	$0.22Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$0.07Out of the Money	973Out of the Money	55Out of the Money	Filter Table By Strike Price of$192.50	BAIn the Money	$12.35In the Money	$13.15In the Money	$12.25In the Money	$0.00In the Money	3In the Money	---In the Money
BAOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.06Out of the Money	373Out of the Money	568Out of the Money	Filter Table By Strike Price of$195.00	BAIn the Money	$14.85In the Money	$15.60In the Money	$26.20In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.04Out of the Money	798Out of the Money	669Out of the Money	Filter Table By Strike Price of$200.00	BAIn the Money	$19.60In the Money	$20.70In the Money	$19.80In the Money	$-4.10In the Money	1In the Money	2In the Money
BAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	341Out of the Money	224Out of the Money	Filter Table By Strike Price of$205.00	BAIn the Money	$24.35In the Money	$25.65In the Money	$37.95In the Money	$0.00In the Money	---In the Money	1In the Money
BAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	17Out of the Money	399Out of the Money	Filter Table By Strike Price of$210.00	BAIn the Money	$28.10In the Money	$30.65In the Money	$31.59In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$215.00	BAIn the Money	$33.05In the Money	$35.65In the Money	$38.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.02Out of the Money	70Out of the Money	396Out of the Money	Filter Table By Strike Price of$220.00	BAIn the Money	$39.40In the Money	$40.55In the Money	$39.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	30Out of the Money	66Out of the Money	Filter Table By Strike Price of$225.00	BAIn the Money	$44.40In the Money	$45.65In the Money	$30.50In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$230.00	BAIn the Money	$49.40In the Money	$50.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$235.00	BAIn the Money	$54.45In the Money	$55.65In the Money	---In 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	55Out of the Money	112Out of the Money	Filter Table By Strike Price of$240.00	BAIn the Money	$59.40In the Money	$60.65In the Money	---In 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	100Out of the Money	95Out of the Money	Filter Table By Strike Price of$245.00	BAIn the Money	$64.45In the Money	$65.60In the Money	$69.06In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$250.00	BAIn the Money	$69.45In the Money	$70.65In the Money	$74.07In 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	148Out of the Money	10Out of the Money	Filter Table By Strike Price of$255.00	BAIn the Money	$74.45In the Money	$75.65In the Money	---In 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	210Out of the Money	15Out of the Money	Filter Table By Strike Price of$260.00	BAIn the Money	$79.40In the Money	$80.60In the Money	---In 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	120Out of the Money	200Out of the Money	Filter Table By Strike Price of$265.00	BAIn the Money	$84.40In the Money	$85.55In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)