BA - The Boeing Company

NYSE - Nasdaq Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA190621C001700002019-06-10 12:07AM EDT170.00241.25197.05200.600.00-50364.45%
BA190621C001750002019-06-10 12:07AM EDT175.00173.32192.00196.200.00-00387.50%
BA190621C001800002019-06-07 11:23AM EDT180.00179.65187.00190.850.00--0354.10%
BA190621C001850002019-06-07 11:23AM EDT185.00168.55182.75184.500.00-22279.69%
BA190621C001900002019-06-07 11:23AM EDT190.00169.61176.95180.850.00-50326.56%
BA190621C001950002019-06-10 12:07AM EDT195.00215.77172.00175.850.00-1280317.97%
BA190621C002000002019-06-18 3:41PM EDT200.00173.75168.00169.450.00-35276.56%
BA190621C002050002019-06-10 12:07AM EDT205.00205.82161.90166.050.00-300300.59%
BA190621C002100002019-06-07 11:09AM EDT210.00167.00156.90160.850.00-21278.52%
BA190621C002150002019-06-10 12:07AM EDT215.00195.71151.90155.600.00-40250.78%
BA190621C002200002019-06-10 12:07AM EDT220.00190.74146.90150.800.00-300254.69%
BA190621C002250002019-06-10 12:07AM EDT225.00126.96141.95145.750.00-200244.73%
BA190621C002300002019-06-07 11:23AM EDT230.00143.38136.50141.200.00-11234.96%
BA190621C002350002019-06-07 11:23AM EDT235.00125.70132.05135.900.00-5070237.11%
BA190621C002400002019-06-07 11:23AM EDT240.00120.95127.10130.900.00-800229.30%
BA190621C002450002019-06-07 11:09AM EDT245.00114.82121.90126.050.00-60217.58%
BA190621C002500002019-06-06 12:33PM EDT250.0098.10118.05119.550.00-14192.38%
BA190621C002550002019-06-04 9:33AM EDT255.0088.00113.35114.450.00-413192.97%
BA190621C002600002019-06-10 11:17AM EDT260.0096.50107.85109.300.00-105129.69%
BA190621C002650002019-06-18 11:06AM EDT265.0099.00102.85104.250.00-111196.29%
BA190621C002700002019-06-06 3:06PM EDT270.0089.5098.4599.450.00-15169.92%
BA190621C002750002019-05-24 1:25PM EDT275.0082.2592.8094.850.00-1210152.05%
BA190621C002800002019-06-19 2:01PM EDT280.0090.5588.4089.25+15.55+20.73%110143.75%
BA190621C002850002019-06-18 1:58PM EDT285.0084.5282.8584.500.00-55121.09%
BA190621C002900002019-05-30 10:17AM EDT290.0062.5078.1079.300.00-820116.80%
BA190621C002950002019-06-07 11:23AM EDT295.0061.8573.4574.650.00-245132.32%
BA190621C003000002019-06-19 3:20PM EDT300.0069.5867.9569.10-4.82-6.48%11284126.03%
BA190621C003050002019-06-19 9:55AM EDT305.0069.1063.3064.30+15.20+28.20%276102.54%
BA190621C003100002019-06-19 12:28PM EDT310.0062.8058.8059.15+3.05+5.10%103550103.96%
BA190621C003150002019-06-19 2:14PM EDT315.0055.6553.7054.20-3.10-5.28%1826594.82%
BA190621C003200002019-06-19 2:09PM EDT320.0050.0548.4549.00-3.53-6.59%3892575.29%
BA190621C003225002019-06-17 1:38PM EDT322.5032.2245.9546.850.00-101080.76%
BA190621C003250002019-06-19 2:46PM EDT325.0045.1543.8044.10+0.55+1.23%2216778.81%
BA190621C003275002019-06-19 1:51PM EDT327.5042.9040.8541.65-3.00-6.54%918966.02%
BA190621C003300002019-06-19 3:07PM EDT330.0040.4038.7039.30-3.30-7.55%5275972.56%
BA190621C003325002019-06-19 3:24PM EDT332.5037.1536.0536.55+0.25+0.68%810461.13%
BA190621C003350002019-06-19 2:10PM EDT335.0035.4033.6034.35-2.00-5.35%1021,24063.67%
BA190621C003375002019-06-19 10:55AM EDT337.5036.1531.1031.80+3.65+11.23%224158.89%
BA190621C003400002019-06-19 2:46PM EDT340.0030.0028.7529.05-4.00-11.76%3886653.37%
BA190621C003425002019-06-19 3:17PM EDT342.5026.7726.1526.70-4.22-13.62%3833650.20%
BA190621C003450002019-06-19 3:05PM EDT345.0025.4523.4524.15-4.15-14.02%544,89951.47%
BA190621C003475002019-06-19 3:29PM EDT347.5022.2521.0521.80-2.80-11.18%11058049.95%
BA190621C003500002019-06-19 3:40PM EDT350.0019.2318.8519.20-4.91-20.34%2481,91243.65%
BA190621C003525002019-06-19 3:57PM EDT352.5016.4516.0516.85-5.18-23.95%14866441.55%
BA190621C003550002019-06-19 3:56PM EDT355.0014.1413.9014.20-5.17-26.77%3726,86634.55%
BA190621C003575002019-06-19 3:49PM EDT357.5012.0911.5511.80-4.43-26.82%1551,56831.25%
BA190621C003600002019-06-19 3:59PM EDT360.009.209.209.50-5.60-37.84%1,0754,86728.61%
BA190621C003625002019-06-19 3:57PM EDT362.507.176.957.30-5.08-41.47%3411,12726.15%
BA190621C003650002019-06-19 3:56PM EDT365.005.345.255.45-4.63-46.44%8182,85225.44%
BA190621C003675002019-06-19 3:59PM EDT367.503.753.653.80-4.53-54.71%3561,31924.37%
BA190621C003700002019-06-19 3:59PM EDT370.002.462.302.46-4.29-63.56%2,1715,83923.41%
BA190621C003725002019-06-19 3:59PM EDT372.501.561.481.57-3.46-68.92%1,5831,75723.56%
BA190621C003750002019-06-19 3:59PM EDT375.000.970.950.98-3.13-76.34%3,6173,03724.00%
BA190621C003775002019-06-19 3:59PM EDT377.500.590.570.59-2.51-80.97%2,25867324.46%
BA190621C003800002019-06-19 3:59PM EDT380.000.360.340.40-1.95-84.42%5,9225,95125.93%
BA190621C003825002019-06-19 3:58PM EDT382.500.250.220.26-1.48-85.55%1,17949827.00%
BA190621C003850002019-06-19 3:57PM EDT385.000.170.150.19-1.04-85.95%2,2323,06028.71%
BA190621C003875002019-06-19 3:58PM EDT387.500.110.110.12-0.83-88.30%89725729.49%
BA190621C003900002019-06-19 3:58PM EDT390.000.100.080.11-0.62-86.11%1,2194,18332.13%
BA190621C003925002019-06-19 3:55PM EDT392.500.060.060.09-0.52-89.66%1,05817234.08%
BA190621C003950002019-06-19 3:59PM EDT395.000.060.050.07-0.37-86.05%8583,25535.55%
BA190621C003975002019-06-19 3:40PM EDT397.500.050.040.06-0.28-84.85%1685637.50%
BA190621C004000002019-06-19 3:54PM EDT400.000.230.030.05-0.04-14.81%2,2109,02839.26%
BA190621C004025002019-06-19 12:51PM EDT402.500.040.030.05-0.18-81.82%928841.80%
BA190621C004050002019-06-19 3:09PM EDT405.000.030.020.04-0.13-81.25%461,37843.16%
BA190621C004100002019-06-19 3:17PM EDT410.000.040.010.04-0.09-69.23%4643,59048.05%
BA190621C004150002019-06-19 11:47AM EDT415.000.030.000.02-0.06-66.67%301,23948.83%
BA190621C004200002019-06-19 2:42PM EDT420.000.010.000.01-0.06-85.71%242,89650.00%
BA190621C004250002019-06-18 3:54PM EDT425.000.030.000.030.00-1736556.25%
BA190621C004300002019-06-19 11:46AM EDT430.000.010.000.02-0.01-50.00%12,46357.81%
BA190621C004350002019-06-18 10:39AM EDT435.000.020.000.020.00-456761.72%
BA190621C004400002019-06-19 9:42AM EDT440.000.020.000.020.00-62,07665.63%
BA190621C004450002019-06-19 9:38AM EDT445.000.010.000.010.00-117165.63%
BA190621C004500002019-06-18 12:20PM EDT450.000.010.000.010.00-53,26868.75%
BA190621C004550002019-05-31 9:58AM EDT455.000.010.000.020.00-511676.56%
BA190621C004600002019-06-19 10:03AM EDT460.000.010.000.02-0.03-75.00%1267880.47%
BA190621C004650002019-06-07 11:23AM EDT465.000.060.000.010.00-210079.69%
BA190621C004700002019-06-19 10:04AM EDT470.000.010.000.010.00-1565482.81%
BA190621C004750002019-06-18 11:10AM EDT475.000.010.000.020.00-1011690.63%
BA190621C004800002019-06-19 9:31AM EDT480.000.040.000.01+0.02+100.00%12,97389.06%
BA190621C004850002019-05-21 9:48AM EDT485.000.030.000.010.00-113293.75%
BA190621C004900002019-05-30 10:41AM EDT490.000.010.000.010.00-178796.88%
BA190621C004950002019-06-07 11:23AM EDT495.000.030.000.020.00-2126104.69%
BA190621C005000002019-05-28 11:29AM EDT500.000.010.000.010.00-26,080103.13%
BA190621C005200002019-06-18 11:24AM EDT520.000.010.000.010.00-1343112.50%
BA190621C005400002019-06-18 1:14PM EDT540.000.010.000.010.00-31,029125.00%
Putsfor21 June 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA190621P001700002019-06-19 12:54PM EDT170.000.010.000.010.00-672,120250.00%
BA190621P001750002019-06-19 10:28AM EDT175.000.010.000.010.00-3354243.75%
BA190621P001800002019-06-06 10:03AM EDT180.000.010.000.010.00-2295231.25%
BA190621P001850002019-06-12 11:26AM EDT185.000.010.000.010.00-1317225.00%
BA190621P001900002019-06-10 3:08PM EDT190.000.010.000.010.00-2170218.75%
BA190621P001950002019-06-07 11:09AM EDT195.000.020.000.020.00-10596218.75%
BA190621P002000002019-06-03 10:08AM EDT200.000.020.000.010.00-104,182200.00%
BA190621P002050002019-06-03 1:39PM EDT205.000.010.000.010.00-5907193.75%
BA190621P002100002019-06-07 11:09AM EDT210.000.040.000.020.00-1268196.88%
BA190621P002150002019-06-07 11:09AM EDT215.000.080.000.020.00-25173187.50%
BA190621P002200002019-06-19 11:42AM EDT220.000.100.000.02+0.06+150.00%1270181.25%
BA190621P002250002019-06-10 3:20PM EDT225.000.010.000.010.00-5927162.50%
BA190621P002300002019-06-03 1:42PM EDT230.000.040.000.020.00-9187165.63%
BA190621P002350002019-06-12 10:39AM EDT235.000.010.000.020.00-2158159.38%
BA190621P002400002019-06-10 9:30AM EDT240.000.030.000.020.00-1222151.56%
BA190621P002450002019-06-06 10:24AM EDT245.000.030.000.020.00-10480143.75%
BA190621P002500002019-06-12 12:56PM EDT250.000.010.000.010.00-1543,179131.25%
BA190621P002550002019-06-10 12:14PM EDT255.000.010.000.010.00-2273125.00%
BA190621P002600002019-06-14 3:56PM EDT260.000.020.000.020.00-1576125.00%
BA190621P002650002019-06-06 12:21PM EDT265.000.030.000.020.00-30253118.75%
BA190621P002700002019-06-17 12:35PM EDT270.000.010.000.010.00-51,081106.25%
BA190621P002750002019-06-11 1:09PM EDT275.000.020.000.020.00-2525106.25%
BA190621P002800002019-06-18 11:55AM EDT280.000.010.010.020.00-1521103.13%
BA190621P002850002019-06-17 12:24PM EDT285.000.030.000.020.00-12,78493.75%
BA190621P002900002019-06-18 9:38AM EDT290.000.010.000.010.00-174884.38%
BA190621P002950002019-06-18 11:48AM EDT295.000.010.000.020.00-51,13482.81%
BA190621P003000002019-06-19 2:36PM EDT300.000.010.000.020.00-73,63276.56%
BA190621P003025002019-06-17 10:11AM EDT302.500.030.000.020.00-119773.44%
BA190621P003050002019-06-19 2:36PM EDT305.000.020.000.02+0.01+100.00%31,07370.31%
BA190621P003075002019-06-17 10:14AM EDT307.500.030.000.020.00-12112467.97%
BA190621P003100002019-06-18 3:38PM EDT310.000.010.000.020.00-41,49865.63%
BA190621P003125002019-06-17 10:03AM EDT312.500.030.000.020.00--8762.50%
BA190621P003150002019-06-19 9:31AM EDT315.000.030.000.02+0.02+200.00%11,41759.38%
BA190621P003175002019-06-19 3:10PM EDT317.500.010.000.01-0.02-66.67%3523653.13%
BA190621P003200002019-06-19 3:05PM EDT320.000.010.000.020.00-72,88454.69%
BA190621P003225002019-06-17 12:48PM EDT322.500.040.010.020.00-622053.52%
BA190621P003250002019-06-19 2:58PM EDT325.000.010.000.02-0.01-50.00%605,24052.34%
BA190621P003275002019-06-19 3:32PM EDT327.500.010.000.02-0.18-94.74%10021149.22%
BA190621P003300002019-06-19 3:38PM EDT330.000.010.000.02-0.01-50.00%427,00746.48%
BA190621P003325002019-06-19 3:40PM EDT332.500.010.010.02-0.03-75.00%1062343.75%
BA190621P003350002019-06-19 2:23PM EDT335.000.020.010.02-0.03-60.00%492,42440.63%
BA190621P003375002019-06-19 3:10PM EDT337.500.010.010.04-0.04-80.00%1001,23441.02%
BA190621P003400002019-06-19 3:21PM EDT340.000.010.000.05-0.04-80.00%3503,47239.06%
BA190621P003425002019-06-19 3:39PM EDT342.500.010.000.03-0.06-85.71%2481,37333.79%
BA190621P003450002019-06-19 3:52PM EDT345.000.040.030.04-0.06-60.00%7894,41832.03%
BA190621P003475002019-06-19 3:59PM EDT347.500.040.030.05-0.08-66.67%1951,29629.79%
BA190621P003500002019-06-19 3:58PM EDT350.000.060.040.07-0.11-64.71%4908,25827.93%
BA190621P003525002019-06-19 3:59PM EDT352.500.080.070.13-0.15-65.22%1,4611,49727.44%
BA190621P003550002019-06-19 3:57PM EDT355.000.140.120.15-0.20-58.82%4701,52524.46%
BA190621P003575002019-06-19 3:59PM EDT357.500.250.240.25-0.23-47.92%36065523.17%
BA190621P003600002019-06-19 3:59PM EDT360.000.480.440.52-0.14-22.58%1,3132,29323.37%
BA190621P003625002019-06-19 3:55PM EDT362.500.860.790.90-0.14-14.00%8025,41322.75%
BA190621P003650002019-06-19 3:59PM EDT365.001.431.431.52-0.02-1.38%1,9031,54022.36%
BA190621P003675002019-06-19 3:59PM EDT367.502.392.342.42+0.40+20.10%2,2871,32421.94%
BA190621P003700002019-06-19 3:59PM EDT370.003.583.603.80+0.79+28.32%2,8543,99822.66%
BA190621P003725002019-06-19 3:56PM EDT372.505.125.205.40+1.33+35.09%1,44853022.62%
BA190621P003750002019-06-19 3:55PM EDT375.007.097.057.40+1.96+38.21%1,49961323.80%
BA190621P003775002019-06-19 3:40PM EDT377.509.119.009.60+2.21+32.03%40812125.39%
BA190621P003800002019-06-19 3:56PM EDT380.0011.4411.3511.90+3.09+37.01%82473926.93%
BA190621P003850002019-06-19 3:45PM EDT385.0015.8516.1516.80+3.10+24.31%16916632.96%
BA190621P003875002019-06-19 2:38PM EDT387.5018.0518.6019.20+2.45+15.71%871734.13%
BA190621P003900002019-06-19 2:12PM EDT390.0019.6020.9521.70+2.45+14.29%8410037.60%
BA190621P003950002019-06-19 2:07PM EDT395.0024.0525.9026.70+2.35+10.83%5217844.19%
BA190621P004000002019-06-13 11:23AM EDT400.0057.0430.7031.750.00-13552.25%
BA190621P004050002019-06-19 3:41PM EDT405.0035.7036.2036.45+3.10+9.51%11110037.50%
BA190621P004100002019-06-19 3:41PM EDT410.0040.7041.0041.40+0.38+0.94%100720.00%
BA190621P004150002019-06-19 3:54PM EDT415.0046.0545.8046.80-24.72-34.93%31772.46%
BA190621P004200002019-06-19 3:20PM EDT420.0050.6050.9551.25-14.50-22.27%1780.00%
BA190621P004250002019-06-19 11:13AM EDT425.0051.7555.9056.90-24.85-32.44%3087.79%
BA190621P004300002019-06-19 2:31PM EDT430.0060.1560.7561.65-22.30-27.05%15982.32%
BA190621P004350002019-06-12 3:15PM EDT435.0088.0565.1567.000.00-1160102.73%
BA190621P004400002019-06-07 11:24AM EDT440.0093.5970.2071.950.00-100106.59%
BA190621P004450002019-06-07 11:24AM EDT445.0098.2575.2076.750.00-220103.22%
BA190621P004500002019-06-17 10:50AM EDT450.0095.6580.6082.150.00-311124.56%
BA190621P004600002019-06-07 11:24AM EDT460.00106.5090.7591.550.00-55102.73%
BA190621P004700002019-06-19 10:34AM EDT470.0098.25100.45101.60-11.55-10.52%31116.60%
BA190621P004750002019-06-18 3:58PM EDT475.00101.50105.15107.200.00-1740152.73%
BA190621P004800002019-06-07 11:24AM EDT480.0098.21110.15112.000.00-15149.80%
BA190621P004900002019-06-07 11:24AM EDT490.00137.00120.30122.100.00-14163.67%
BA190621P005000002019-06-07 11:24AM EDT500.00124.15130.65131.950.00-910166.02%
BA190621P005200002019-05-24 12:10PM EDT520.00166.80150.30151.750.00-20170.90%
BA190621P005400002019-06-10 12:08AM EDT540.00172.40169.00173.700.00-00258.69%