Stocks Options

LAST PRICE
145.6000
TODAY'S CHANGE (%)
Trending Up1.7300 (1.2025%)

Bid / Lots
145.5300/ 10
Ask / Lots
145.6000/ 9
Open / Previous Close
143.0000 / 143.8700
Day Range
Low 142.6901
High 145.9900
52 Week Range
Low 137.0300
High 267.5400
Volume
8,228,309
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 33.978

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BAIn the Money	$66.00In the Money	$74.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	BAOut of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BAIn the Money	$61.00In the Money	$69.00In 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	$0.21Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BAIn the Money	$56.00In the Money	$64.00In 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	$0.51Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	6Out of the Money
BAIn the Money	$51.00In the Money	$60.40In 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	$0.21Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BAIn the Money	$46.00In the Money	$55.50In 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	$0.57Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	1Out of the Money	4Out of the Money
BAIn the Money	$41.00In the Money	$49.00In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
BAIn the Money	$36.00In the Money	$45.75In the Money	$44.40In 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	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
BAIn the Money	$31.00In the Money	$39.00In the Money	$29.40In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$110.00	BAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	1,640Out of the Money
BAIn the Money	$26.00In the Money	$34.00In the Money	$32.85In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$115.00	BAOut of the Money	---Out of the Money	$0.81Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
BAIn the Money	$22.50In the Money	$29.20In the Money	$25.80In the Money	$3.60In the Money	10In the Money	45In the Money	Filter Table By Strike Price of$120.00	BAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	101Out of the Money	600Out of the Money
BAIn the Money	$23.05In the Money	$28.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	BAOut of the Money	---Out of the Money	$1.64Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BAIn the Money	$19.00In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	BAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
BAIn the Money	$18.00In the Money	$27.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	BAOut of the Money	---Out of the Money	$2.70Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
BAIn the Money	$19.60In the Money	$23.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	BAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
BAIn the Money	$18.95In the Money	$22.50In the Money	$20.70In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$125.00	BAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	62Out of the Money	628Out of the Money
BAIn the Money	$17.90In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	BAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
BAIn the Money	$16.65In the Money	$21.25In the Money	$13.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	BAOut of the Money	---Out of the Money	$2.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
BAIn the Money	$14.00In the Money	$19.60In the Money	$11.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$128.00	BAOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	28Out of the Money	256Out of the Money
BAIn the Money	$14.85In the Money	$21.00In the Money	$9.67In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$129.00	BAOut of the Money	---Out of the Money	$0.93Out of the Money	$0.03Out of the Money	$0.01Out of the Money	17Out of the Money	447Out of the Money
BAIn the Money	$11.00In the Money	$17.50In the Money	$15.12In the Money	$1.37In the Money	7In the Money	135In the Money	Filter Table By Strike Price of$130.00	BAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	86Out of the Money	2,237Out of the Money
BAIn the Money	$12.90In the Money	$18.20In the Money	$13.63In the Money	$4.09In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$131.00	BAOut of the Money	$0.01Out of the Money	$0.35Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	8Out of the Money	1,224Out of the Money
BAIn the Money	$10.55In the Money	$14.30In the Money	$12.99In the Money	$4.49In the Money	4In the Money	167In the Money	Filter Table By Strike Price of$132.00	BAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	36Out of the Money	996Out of the Money
BAIn the Money	$9.40In the Money	$14.70In the Money	$11.10In 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	$0.06Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	669Out of the Money	1,966Out of the Money
BAIn the Money	$7.75In the Money	$14.80In the Money	$8.50In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$134.00	BAOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	36Out of the Money	1,759Out of the Money
BAIn the Money	$7.00In the Money	$11.20In the Money	$10.00In the Money	$0.60In the Money	14In the Money	218In the Money	Filter Table By Strike Price of$135.00	BAOut of the Money	$0.06Out of the Money	$0.21Out of the Money	$0.07Out of the Money	$-0.12Out of the Money	477Out of the Money	2,902Out of the Money
BAIn the Money	$7.50In the Money	$13.75In the Money	$9.95In the Money	$1.65In the Money	33In the Money	329In the Money	Filter Table By Strike Price of$136.00	BAOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.18Out of the Money	431Out of the Money	1,191Out of the Money
BAIn the Money	$7.10In the Money	$9.35In the Money	$9.00In the Money	$1.65In the Money	95In the Money	502In the Money	Filter Table By Strike Price of$137.00	BAOut of the Money	$0.10Out of the Money	$0.54Out of the Money	$0.11Out of the Money	$-0.22Out of the Money	418Out of the Money	1,187Out of the Money
BAIn the Money	$6.15In the Money	$9.00In the Money	$7.23In the Money	$0.63In the Money	71In the Money	456In the Money	Filter Table By Strike Price of$138.00	BAOut of the Money	$0.10Out of the Money	$0.41Out of the Money	$0.14Out of the Money	$-0.34Out of the Money	2,290Out of the Money	2,210Out of the Money
BAIn the Money	$5.90In the Money	$7.30In the Money	$6.95In the Money	$1.10In the Money	152In the Money	1,207In the Money	Filter Table By Strike Price of$139.00	BAOut of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.42Out of the Money	779Out of the Money	1,418Out of the Money
BAIn the Money	$5.70In the Money	$6.40In the Money	$6.10In the Money	$1.15In the Money	607In the Money	2,612In the Money	Filter Table By Strike Price of$140.00	BAOut of the Money	$0.25Out of the Money	$0.33Out of the Money	$0.30Out of the Money	$-0.52Out of the Money	1,198Out of the Money	2,061Out of the Money
BAIn the Money	$4.80In the Money	$5.50In the Money	$5.25In the Money	$1.00In the Money	165In the Money	682In the Money	Filter Table By Strike Price of$141.00	BAOut of the Money	$0.22Out of the Money	$0.47Out of the Money	$0.40Out of the Money	$-0.71Out of the Money	2,562Out of the Money	1,693Out of the Money
BAIn the Money	$3.40In the Money	$4.70In the Money	$3.35In the Money	$-0.25In the Money	532In the Money	2,024In the Money	Filter Table By Strike Price of$142.00	BAOut of the Money	$0.53Out of the Money	$0.82Out of the Money	$0.59Out of the Money	$-0.89Out of the Money	437Out of the Money	1,358Out of the Money
BAIn the Money	$2.82In the Money	$3.90In the Money	$3.70In the Money	$0.74In the Money	565In the Money	1,343In the Money	Filter Table By Strike Price of$143.00	BANear the Money	$0.76Near the Money	$1.05Near the Money	$0.91Near the Money	$-0.99Near the Money	551Near the Money	809Near the Money
BAIn the Money	$2.61In the Money	$3.20In the Money	$3.00In the Money	$0.56In the Money	1,174In the Money	1,754In the Money	Filter Table By Strike Price of$144.00	BANear the Money	$1.08Near the Money	$1.45Near the Money	$1.13Near the Money	$-1.22Near the Money	539Near the Money	591Near the Money
BAUnderlying issue's last price	$2.13Underlying issue's last price	$2.50Underlying issue's last price	$2.40Underlying issue's last price	$0.57Underlying issue's last price	4,517Underlying issue's last price	6,296Underlying issue's last price	Filter Table By Strike Price of$145.00Underlying issue's last price	BAUnderlying issue's last price	$1.50Underlying issue's last price	$1.81Underlying issue's last price	$1.53Underlying issue's last price	$-1.26Underlying issue's last price	817Underlying issue's last price	1,345Underlying issue's last price
BANear the Money	$1.43Near the Money	$1.94Near the Money	$1.90Near the Money	$0.40Near the Money	3,674Near the Money	4,205Near the Money	Filter Table By Strike Price of$146.00	BAIn the Money	$1.87In the Money	$2.43In the Money	$2.06In the Money	$-1.81In the Money	148In the Money	399In the Money
BANear the Money	$1.12Near the Money	$1.50Near the Money	$1.37Near the Money	$0.14Near the Money	1,349Near the Money	1,996Near the Money	Filter Table By Strike Price of$147.00	BAIn the Money	$2.21In the Money	$2.81In the Money	$2.60In the Money	$-1.60In the Money	118In the Money	786In the Money
BANear the Money	$0.83Near the Money	$1.06Near the Money	$1.06Near the Money	$0.11Near the Money	1,448Near the Money	2,036Near the Money	Filter Table By Strike Price of$148.00	BAIn the Money	$2.72In the Money	$4.85In the Money	$3.85In the Money	$-1.13In the Money	917In the Money	235In the Money
BAOut of the Money	$0.53Out of the Money	$0.85Out of the Money	$0.79Out of the Money	$0.04Out of the Money	912Out of the Money	1,523Out of the Money	Filter Table By Strike Price of$149.00	BAIn the Money	$3.55In the Money	$4.95In the Money	$4.20In the Money	$-1.40In the Money	53In the Money	499In the Money
BAOut of the Money	$0.38Out of the Money	$0.59Out of the Money	$0.59Out of the Money	$0.00Out of the Money	5,657Out of the Money	6,101Out of the Money	Filter Table By Strike Price of$150.00	BAIn the Money	$4.50In the Money	$6.05In the Money	$4.80In the Money	$-2.70In the Money	51In the Money	1,271In the Money
BAOut of the Money	$0.18Out of the Money	$0.28Out of the Money	$0.26Out of the Money	$-0.07Out of the Money	2,592Out of the Money	2,710Out of the Money	Filter Table By Strike Price of$152.50	BAIn the Money	$5.20In the Money	$12.00In the Money	$7.73In the Money	$-1.52In the Money	30In the Money	207In the Money
BAOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.07Out of the Money	923Out of the Money	3,698Out of the Money	Filter Table By Strike Price of$155.00	BAIn the Money	$7.05In the Money	$12.50In the Money	$10.08In the Money	$-1.62In the Money	4In the Money	329In the Money
BAOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	557Out of the Money	1,202Out of the Money	Filter Table By Strike Price of$157.50	BAIn the Money	$11.20In the Money	$13.65In the Money	$12.25In the Money	$-1.61In the Money	2In the Money	22In the Money
BAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	449Out of the Money	3,252Out of the Money	Filter Table By Strike Price of$160.00	BAIn the Money	$11.30In the Money	$17.00In the Money	$15.33In the Money	$-1.72In the Money	1In the Money	13In the Money
BAOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.01Out of the Money	1Out of the Money	1,002Out of the Money	Filter Table By Strike Price of$162.50	BAIn the Money	$14.95In the Money	$20.20In the Money	$24.65In the Money	$0.00In the Money	---In the Money	4In 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	64Out of the Money	1,168Out of the Money	Filter Table By Strike Price of$165.00	BAIn the Money	$17.50In the Money	$23.00In the Money	$20.00In the Money	$-0.55In the Money	2In the Money	3In the Money
BAOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	54Out of the Money	219Out of the Money	Filter Table By Strike Price of$167.50	BAIn the Money	$20.70In the Money	$26.00In the Money	$24.92In the Money	$0.00In the Money	---In the Money	5In the Money
BAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	74Out of the Money	1,612Out of the Money	Filter Table By Strike Price of$170.00	BAIn the Money	$22.35In the Money	$25.95In the Money	$25.10In the Money	$-1.40In the Money	2In the Money	1In the Money
BAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,173Out of the Money	Filter Table By Strike Price of$172.50	BAIn the Money	$24.00In the Money	$32.00In the Money	$32.20In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.03Out of the Money	36Out of the Money	755Out of the Money	Filter Table By Strike Price of$175.00	BAIn the Money	$25.05In the Money	$34.00In the Money	$36.15In the Money	$0.00In the Money	---In the Money	1In the Money
BAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.11Out of the Money	$0.05Out of the Money	1Out of the Money	13Out of the Money	Filter Table By Strike Price of$177.50	BAIn the Money	$29.00In the Money	$37.00In the Money	$38.69In the Money	$0.00In the Money	---In the Money	1In the Money
BAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	22Out of the Money	863Out of the Money	Filter Table By Strike Price of$180.00	BAIn the Money	$30.10In the Money	$39.00In the Money	$38.43In 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	1,266Out of the Money	Filter Table By Strike Price of$185.00	BAIn the Money	$35.50In the Money	$44.00In the Money	$33.07In 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	1Out of the Money	452Out of the Money	Filter Table By Strike Price of$190.00	BAIn the Money	$40.50In the Money	$49.00In the Money	$44.89In the Money	$10.88In the Money	1In the Money	1In the Money
BAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$195.00	BAIn the Money	$46.00In the Money	$54.00In the Money	$40.17In 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	278Out of the Money	263Out of the Money	Filter Table By Strike Price of$200.00	BAIn the Money	$51.20In the Money	$59.00In the Money	$47.60In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$205.00	BAIn the Money	$56.30In the Money	$64.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.77Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$210.00	BAIn the Money	$60.25In the Money	$69.00In the Money	$58.00In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$215.00	BAIn the Money	$65.00In the Money	$74.00In the Money	$56.50In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$220.00	BAIn the Money	$71.00In the Money	$79.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.96Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$225.00	BAIn the Money	$76.30In the Money	$84.00In the Money	$68.70In 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	1Out of the Money	20Out of the Money	Filter Table By Strike Price of$230.00	BAIn the Money	$81.15In the Money	$89.00In 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 22, 2024)

Put Options (expires Friday November 22, 2024)