Stocks Options

LAST PRICE
152.2200
TODAY'S CHANGE (%)
Trending Down-3.5900 (-2.3041%)

Bid / Lots
152.8700/ 4
Ask / Lots
152.9000/ 1
Open / Previous Close
156.4200 / 155.8100
Day Range
Low 152.0450
High 157.2200
52 Week Range
Low 151.6500
High 267.5400
Volume
9,587,697
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 32.880

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BAIn the Money	$59.65In the Money	$65.20In the Money	$65.48In the Money	$65.48In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$90.00	BAOut of the Money	---Out of the Money	$0.51Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
BAIn the Money	$53.30In the Money	$60.85In 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	$0.34Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
BAIn the Money	$49.65In the Money	$55.15In the Money	$59.39In the Money	$0.00In the Money	---In the Money	3In 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	41Out of the Money
BAIn the Money	$43.45In the Money	$51.00In the Money	$0.00In 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	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
BAIn the Money	$38.75In the Money	$46.20In the Money	$47.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	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	21Out of the Money
BAIn the Money	$34.70In the Money	$40.45In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
BAIn the Money	$29.90In the Money	$35.85In the Money	$34.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$120.00	BAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	269Out of the Money
BAIn the Money	$25.35In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	1,572Out of the Money
BAIn the Money	$21.95In the Money	$24.05In the Money	$24.80In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$130.00	BAOut of the Money	---Out of the Money	$0.43Out of the Money	$0.50Out of the Money	$0.49Out of the Money	1Out of the Money	654Out of the Money
BAIn the Money	$19.55In the Money	$21.00In the Money	$0.00In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
BAIn the Money	$18.80In the Money	$19.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	BAOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
BAIn the Money	$17.90In the Money	$19.05In the Money	$23.55In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$134.00	BAOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$-0.69Out of the Money	1Out of the Money	24Out of the Money
BAIn the Money	$15.60In the Money	$19.15In the Money	$20.05In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$135.00	BAOut of the Money	---Out of the Money	$0.71Out of the Money	$0.02Out of the Money	$0.00Out of the Money	55Out of the Money	333Out of the Money
BAIn the Money	$15.85In the Money	$16.85In the Money	$22.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$136.00	BAOut of the Money	---Out of the Money	$1.46Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	25Out of the Money	309Out of the Money
BAIn the Money	$14.95In the Money	$15.65In the Money	$18.08In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$137.00	BAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	15Out of the Money	81Out of the Money
BAIn the Money	$13.90In the Money	$15.30In the Money	$19.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$138.00	BAOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.07Out of the Money	$0.03Out of the Money	2Out of the Money	59Out of the Money
BAIn the Money	$13.00In the Money	$14.40In the Money	$13.65In the Money	$-2.15In the Money	3In the Money	11In the Money	Filter Table By Strike Price of$139.00	BAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	22Out of the Money	44Out of the Money
BAIn the Money	$12.15In the Money	$13.35In the Money	$13.20In the Money	$-1.70In the Money	16In the Money	33In the Money	Filter Table By Strike Price of$140.00	BAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	213Out of the Money	1,158Out of the Money
BAIn the Money	$10.70In the Money	$12.65In the Money	$13.34In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$141.00	BAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	208Out of the Money	163Out of the Money
BAIn the Money	$9.45In the Money	$10.95In the Money	$11.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$142.00	BAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.05Out of the Money	428Out of the Money	348Out of the Money
BAIn the Money	$8.55In the Money	$10.25In the Money	$11.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$143.00	BAOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.04Out of the Money	70Out of the Money	290Out of the Money
BAIn the Money	$5.75In the Money	$8.95In the Money	$11.30In the Money	$-0.55In the Money	1In the Money	60In the Money	Filter Table By Strike Price of$144.00	BAOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$0.04Out of the Money	113Out of the Money	634Out of the Money
BAIn the Money	$7.40In the Money	$7.95In the Money	$7.40In the Money	$-3.15In the Money	51In the Money	181In the Money	Filter Table By Strike Price of$145.00	BAOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.09Out of the Money	746Out of the Money	1,069Out of the Money
BAIn the Money	$3.50In the Money	$10.00In the Money	$7.16In the Money	$-0.43In the Money	2In the Money	26In the Money	Filter Table By Strike Price of$146.00	BAOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.28Out of the Money	$0.13Out of the Money	329Out of the Money	660Out of the Money
BAIn the Money	$4.10In the Money	$5.95In the Money	$5.90In the Money	$-2.45In the Money	17In the Money	81In the Money	Filter Table By Strike Price of$147.00	BAOut of the Money	$0.31Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$0.15Out of the Money	264Out of the Money	905Out of the Money
BAIn the Money	$4.70In the Money	$5.90In the Money	$5.25In the Money	$-2.70In the Money	14In the Money	67In the Money	Filter Table By Strike Price of$148.00	BAOut of the Money	$0.46Out of the Money	$0.49Out of the Money	$0.47Out of the Money	$0.22Out of the Money	353Out of the Money	1,248Out of the Money
BAIn the Money	$3.65In the Money	$4.05In the Money	$4.00In the Money	$-1.90In the Money	28In the Money	107In the Money	Filter Table By Strike Price of$149.00	BAOut of the Money	$0.58Out of the Money	$0.70Out of the Money	$0.66Out of the Money	$0.36Out of the Money	359Out of the Money	1,164Out of the Money
BAUnderlying issue's last price	$3.20Underlying issue's last price	$3.35Underlying issue's last price	$3.26Underlying issue's last price	$-2.94Underlying issue's last price	369Underlying issue's last price	923Underlying issue's last price	Filter Table By Strike Price of$150.00Underlying issue's last price	BAUnderlying issue's last price	$0.90Underlying issue's last price	$0.93Underlying issue's last price	$0.90Underlying issue's last price	$0.49Underlying issue's last price	3,348Underlying issue's last price	3,281Underlying issue's last price
BANear the Money	$1.74Near the Money	$1.84Near the Money	$1.78Near the Money	$-2.17Near the Money	1,448Near the Money	569Near the Money	Filter Table By Strike Price of$152.50	BAIn the Money	$1.80In the Money	$1.98In the Money	$1.88In the Money	$1.04In the Money	3,077In the Money	2,362In the Money
BANear the Money	$0.82Near the Money	$0.88Near the Money	$0.85Near the Money	$-1.80Near the Money	5,988Near the Money	1,895Near the Money	Filter Table By Strike Price of$155.00	BAIn the Money	$3.35In the Money	$3.75In the Money	$3.65In the Money	$1.95In the Money	1,896In the Money	2,441In the Money
BAOut of the Money	$0.38Out of the Money	$0.44Out of the Money	$0.41Out of the Money	$-1.08Out of the Money	4,687Out of the Money	3,817Out of the Money	Filter Table By Strike Price of$157.50	BAIn the Money	$5.30In the Money	$5.85In the Money	$5.51In the Money	$2.46In the Money	357In the Money	720In the Money
BAOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$-0.53Out of the Money	6,821Out of the Money	6,532Out of the Money	Filter Table By Strike Price of$160.00	BAIn the Money	$7.25In the Money	$8.00In the Money	$7.85In the Money	$3.01In the Money	135In the Money	1,254In the Money
BAOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.29Out of the Money	1,150Out of the Money	2,786Out of the Money	Filter Table By Strike Price of$162.50	BAIn the Money	$8.65In the Money	$11.90In the Money	$11.00In the Money	$4.05In the Money	80In the Money	249In the Money
BAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.14Out of the Money	1,483Out of the Money	2,725Out of the Money	Filter Table By Strike Price of$165.00	BAIn the Money	$11.40In the Money	$13.00In the Money	$12.81In the Money	$3.50In the Money	154In the Money	699In the Money
BAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.01Out of the Money	628Out of the Money	1,501Out of the Money	Filter Table By Strike Price of$167.50	BAIn the Money	$13.55In the Money	$17.10In the Money	$12.95In the Money	$0.74In the Money	6In the Money	55In the Money
BAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	902Out of the Money	2,260Out of the Money	Filter Table By Strike Price of$170.00	BAIn the Money	$16.80In the Money	$20.25In the Money	$17.70In the Money	$3.20In the Money	55In the Money	340In the Money
BAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	720Out of the Money	646Out of the Money	Filter Table By Strike Price of$172.50	BAIn the Money	$18.60In the Money	$20.50In the Money	$16.54In the Money	$-0.81In the Money	1In the Money	265In the Money
BAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	121Out of the Money	1,060Out of the Money	Filter Table By Strike Price of$175.00	BAIn the Money	$21.00In the Money	$24.55In the Money	$21.00In the Money	$0.00In the Money	---In the Money	1In the Money
BAOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	84Out of the Money	87Out of the Money	Filter Table By Strike Price of$177.50	BAIn the Money	$22.90In the Money	$27.60In the Money	$21.49In 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	264Out of the Money	1,363Out of the Money	Filter Table By Strike Price of$180.00	BAIn the Money	$26.10In the Money	$28.95In the Money	$23.60In 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	$-0.02Out of the Money	1Out of the Money	124Out of the Money	Filter Table By Strike Price of$182.50	BAIn the Money	$27.15In the Money	$33.50In the Money	$27.95In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.31Out of the Money	$0.11Out of the Money	$0.09Out of the Money	1Out of the Money	621Out of the Money	Filter Table By Strike Price of$185.00	BAIn the Money	$31.80In the Money	$33.70In the Money	$30.60In the Money	$0.00In the Money	---In the Money	8In the Money
BAOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	664Out of the Money	Filter Table By Strike Price of$190.00	BAIn the Money	$36.85In the Money	$38.70In the Money	$34.50In the Money	$0.00In the Money	---In the Money	3In the Money
BAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money	Filter Table By Strike Price of$195.00	BAIn the Money	$40.20In the Money	$45.35In the Money	$38.05In 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	4Out of the Money	850Out of the Money	Filter Table By Strike Price of$200.00	BAIn the Money	$46.80In the Money	$48.80In the Money	$45.00In 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	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	111Out of the Money	Filter Table By Strike Price of$205.00	BAIn the Money	$50.60In the Money	$55.25In the Money	$31.90In 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	475Out of the Money	Filter Table By Strike Price of$210.00	BAIn the Money	$56.30In the Money	$59.70In the Money	$32.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$215.00	BAIn the Money	$58.80In the Money	$66.15In the Money	$47.40In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$220.00	BAIn the Money	$65.35In the Money	$70.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$225.00	BAIn the Money	$69.90In the Money	$75.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	308Out of the Money	Filter Table By Strike Price of$230.00	BAIn the Money	$74.20In the Money	$81.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	602Out of the Money	Filter Table By Strike Price of$235.00	BAIn the Money	$79.60In the Money	$85.75In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$240.00	BAIn the Money	$84.40In the Money	$91.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$245.00	BAIn the Money	$89.60In the Money	$95.60In 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	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$250.00	BAIn the Money	$94.15In the Money	$100.35In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)