BA - The Boeing Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA191018C001650002019-09-16 12:30PM EDT165.00214.10207.10208.900.00-22380.08%
BA191018C001700002019-08-08 1:41PM EDT170.00164.57193.80195.050.00--20.00%
BA191018C001750002019-08-12 12:00AM EDT175.00156.28207.25208.350.00---620.12%
BA191018C001850002019-08-19 12:02AM EDT185.00139.00199.60203.700.00--3649.17%
BA191018C001950002019-09-20 3:21PM EDT195.00185.20177.15178.950.00-21312.30%
BA191018C002100002019-08-20 1:04PM EDT210.00122.70169.10169.800.00--2436.91%
BA191018C002200002019-08-19 12:02AM EDT220.00110.60164.60168.850.00--3521.73%
BA191018C002250002019-08-19 12:02AM EDT225.00106.00159.60163.850.00--4505.03%
BA191018C002300002019-08-06 10:19AM EDT230.0099.95134.15135.350.00--00.00%
BA191018C002350002019-08-19 12:02AM EDT235.0089.45149.70153.950.00--1473.95%
BA191018C002450002019-08-19 12:02AM EDT245.0079.85139.70143.750.00--1441.50%
BA191018C002500002019-08-19 12:02AM EDT250.0081.50134.70138.850.00--0426.95%
BA191018C002550002019-10-08 10:26AM EDT255.00114.20117.15118.900.00--1193.26%
BA191018C002600002019-10-07 11:22AM EDT260.00110.65112.15113.900.00--1184.77%
BA191018C002650002019-10-07 11:18AM EDT265.00110.39107.15108.900.00-11176.37%
BA191018C002700002019-10-02 9:52AM EDT270.0094.96102.25103.700.00-110159.08%
BA191018C002750002019-08-27 1:25PM EDT275.0082.07106.00110.450.00-10315.14%
BA191018C002800002019-08-19 12:02AM EDT280.0063.55104.80108.900.00-1140341.46%
BA191018C002850002019-08-22 10:06AM EDT285.0065.4594.3595.050.00-311248.02%
BA191018C002900002019-08-27 9:38AM EDT290.0070.0091.2595.400.00-40277.91%
BA191018C002950002019-08-19 3:59PM EDT295.0043.8990.2592.400.00-114295.53%
BA191018C003000002019-10-10 12:31PM EDT300.0072.1672.4073.550.00-1101107.23%
BA191018C003050002019-09-19 10:23AM EDT305.0083.3467.3069.050.00-117117.33%
BA191018C003100002019-10-07 2:35PM EDT310.0068.4362.3564.050.00-13264.06%
BA191018C003150002019-09-19 11:37AM EDT315.0074.1557.2559.000.00-1067100.59%
BA191018C003200002019-09-25 1:54PM EDT320.0051.6052.4553.850.00-282489.16%
BA191018C003225002019-10-08 3:23PM EDT322.5054.2549.8051.550.00--290.33%
BA191018C003250002019-10-01 3:49PM EDT325.0051.6348.0048.600.00-521060.94%
BA191018C003300002019-10-14 11:47AM EDT330.0046.5643.0043.95+3.98+9.35%898563.57%
BA191018C003350002019-10-14 3:10PM EDT335.0038.8738.2538.65-2.98-7.12%1548356.10%
BA191018C003400002019-10-14 3:15PM EDT340.0033.1833.2033.60-3.75-10.15%142,29254.05%
BA191018C003425002019-10-10 2:45PM EDT342.5029.5529.9031.650.00--261.38%
BA191018C003450002019-10-14 10:07AM EDT345.0032.8927.8529.00+2.15+6.99%111,36854.98%
BA191018C003475002019-10-11 11:14AM EDT347.5024.8725.4026.550.00-1851.93%
BA191018C003500002019-10-14 3:34PM EDT350.0023.8023.2024.15-2.65-10.02%142,26849.46%
BA191018C003525002019-10-14 2:32PM EDT352.5023.3520.9021.25-0.70-2.91%35739.40%
BA191018C003550002019-10-14 3:50PM EDT355.0018.6518.5018.85-3.05-14.06%4871037.21%
BA191018C003575002019-10-11 3:46PM EDT357.5018.9515.8016.850.00-44439.50%
BA191018C003600002019-10-14 3:19PM EDT360.0014.0513.9014.20-2.65-15.87%471,70533.50%
BA191018C003625002019-10-14 2:54PM EDT362.5012.8011.5512.30-1.72-11.85%379934.82%
BA191018C003650002019-10-14 3:57PM EDT365.009.709.459.80-2.77-22.21%923,15429.83%
BA191018C003675002019-10-14 3:32PM EDT367.507.857.607.70-2.65-25.24%14013127.63%
BA191018C003700002019-10-14 3:41PM EDT370.005.905.805.95-2.60-30.59%2502,60726.86%
BA191018C003725002019-10-14 3:58PM EDT372.504.294.204.35-2.41-35.97%19343025.70%
BA191018C003750002019-10-14 3:59PM EDT375.002.992.973.05-2.01-40.20%1,5352,66124.92%
BA191018C003775002019-10-14 3:59PM EDT377.501.941.932.01-1.84-48.68%1,42146924.15%
BA191018C003800002019-10-14 3:59PM EDT380.001.201.201.25-1.45-54.72%2,5334,26823.55%
BA191018C003825002019-10-14 3:59PM EDT382.500.720.690.76-1.35-65.22%1,47647423.39%
BA191018C003850002019-10-14 3:58PM EDT385.000.420.410.45-0.85-66.93%2,6203,33423.44%
BA191018C003875002019-10-14 3:59PM EDT387.500.230.230.25-0.65-73.86%7851,72223.39%
BA191018C003900002019-10-14 3:58PM EDT390.000.140.120.17-0.48-77.42%2,1812,80624.46%
BA191018C003925002019-10-14 3:30PM EDT392.500.100.070.11-0.30-75.00%30237425.29%
BA191018C003950002019-10-14 3:57PM EDT395.000.080.070.14-0.17-68.00%6822,21329.05%
BA191018C003975002019-10-14 3:19PM EDT397.500.070.030.09-0.13-65.00%5721629.49%
BA191018C004000002019-10-14 3:52PM EDT400.000.040.020.05-0.11-73.33%3843,83329.49%
BA191018C004025002019-10-14 3:25PM EDT402.500.040.020.04-0.09-69.23%5718230.86%
BA191018C004050002019-10-14 3:58PM EDT405.000.010.010.05-0.09-90.00%3701,24233.99%
BA191018C004075002019-10-14 3:40PM EDT407.500.060.010.03-0.01-14.29%1110933.99%
BA191018C004100002019-10-14 3:31PM EDT410.000.040.020.04-0.02-33.33%731,21037.31%
BA191018C004125002019-10-11 3:31PM EDT412.500.040.010.030.00-21138.09%
BA191018C004150002019-10-14 10:43AM EDT415.000.010.010.04-0.03-75.00%11099941.41%
BA191018C004200002019-10-14 3:25PM EDT420.000.030.010.03+0.02+200.00%201,03444.14%
BA191018C004250002019-10-11 3:03PM EDT425.000.030.000.050.00-20354050.78%
BA191018C004275002019-10-14 12:06AM EDT427.500.03-0.050.00---52.73%
BA191018C004300002019-10-14 10:59AM EDT430.000.020.000.04-0.01-33.33%1025053.52%
BA191018C004350002019-10-10 3:42PM EDT435.000.020.000.040.00-28553.13%
BA191018C004400002019-10-09 2:31PM EDT440.000.020.000.020.00-585553.13%
BA191018C004450002019-10-02 12:42PM EDT445.000.040.000.030.00-286558.59%
BA191018C004500002019-09-25 3:07PM EDT450.000.060.000.030.00-514061.72%
BA191018C004550002019-10-11 2:14PM EDT455.000.040.000.050.00-32368.36%
BA191018C004600002019-10-09 10:22AM EDT460.000.010.000.030.00-86468.75%
BA191018C004650002019-08-28 9:31AM EDT465.000.090.000.020.00-1068.75%
BA191018C004700002019-10-07 10:26AM EDT470.000.010.000.010.00-456668.75%
BA191018C004750002019-09-25 10:22AM EDT475.000.030.000.010.00-2229571.88%
Putsfor18 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA191018P001650002019-10-03 9:47AM EDT165.000.010.000.060.00-239264.06%
BA191018P001700002019-10-14 1:23PM EDT170.000.030.000.03+0.01+50.00%135240.63%
BA191018P001750002019-10-08 11:15AM EDT175.000.010.000.020.00-1949225.00%
BA191018P001800002019-09-30 12:43PM EDT180.000.030.000.010.00-246206.25%
BA191018P001850002019-09-30 12:42PM EDT185.000.030.000.060.00-112228.13%
BA191018P001900002019-09-30 1:24PM EDT190.000.010.000.010.00-18407190.63%
BA191018P002000002019-10-03 10:16AM EDT200.000.010.000.010.00-1211175.00%
BA191018P002100002019-08-30 3:24PM EDT210.000.030.000.03-0.02-40.00%300178.13%
BA191018P002150002019-08-30 11:19AM EDT215.000.080.000.060.00-250182.03%
BA191018P002200002019-08-30 9:32AM EDT220.000.080.010.060.00-20177.34%
BA191018P002250002019-10-03 9:30AM EDT225.000.050.000.010.00-25119143.75%
BA191018P002300002019-09-10 12:39PM EDT230.000.010.000.050.00-6064158.59%
BA191018P002350002019-10-02 12:01PM EDT235.000.060.000.030.00-2588145.31%
BA191018P002400002019-10-07 10:18AM EDT240.000.040.000.030.00-4134139.06%
BA191018P002450002019-10-07 1:11PM EDT245.000.020.000.030.00-27147132.81%
BA191018P002500002019-10-11 2:55PM EDT250.000.020.000.020.00-50544123.44%
BA191018P002550002019-10-07 11:49AM EDT255.000.050.000.040.00-1176124.22%
BA191018P002600002019-10-14 10:35AM EDT260.000.010.010.01-0.01-50.00%2114112.50%
BA191018P002650002019-10-08 3:49PM EDT265.000.060.000.040.00-1350112.50%
BA191018P002700002019-10-14 3:10PM EDT270.000.030.000.03-0.04-57.14%201408104.69%
BA191018P002750002019-10-14 2:26PM EDT275.000.010.010.02-0.02-66.67%45,89898.44%
BA191018P002800002019-10-10 11:08AM EDT280.000.050.000.050.00-3077897.66%
BA191018P002850002019-10-11 2:10PM EDT285.000.060.040.060.00-10116299.22%
BA191018P002900002019-10-14 10:09AM EDT290.000.020.000.04-0.04-66.67%20740085.16%
BA191018P002950002019-10-14 10:58AM EDT295.000.010.000.04-0.07-87.50%6022379.69%
BA191018P003000002019-10-14 1:46PM EDT300.000.020.000.02-0.04-66.67%4301,86770.31%
BA191018P003050002019-10-14 12:46PM EDT305.000.030.020.03-0.07-70.00%2368171.09%
BA191018P003100002019-10-14 1:11PM EDT310.000.040.020.09-0.06-60.00%881171.48%
BA191018P003150002019-10-14 3:33PM EDT315.000.030.050.07-0.11-78.57%1892,02966.80%
BA191018P003175002019-10-11 11:05AM EDT317.500.170.000.110.00-52663.28%
BA191018P003200002019-10-14 3:46PM EDT320.000.050.050.10-0.15-75.00%661,31262.89%
BA191018P003225002019-10-14 10:10AM EDT322.500.140.000.12-0.05-26.32%1258.40%
BA191018P003250002019-10-14 3:53PM EDT325.000.080.060.10-0.15-65.22%8493957.81%
BA191018P003275002019-10-11 11:04AM EDT327.500.270.000.090.00-41951.17%
BA191018P003300002019-10-14 3:46PM EDT330.000.100.100.14-0.15-60.00%996,08055.08%
BA191018P003325002019-10-14 3:11PM EDT332.500.120.000.15-0.22-64.71%3733953.91%
BA191018P003350002019-10-14 3:53PM EDT335.000.120.110.16-0.22-64.71%371,38250.10%
BA191018P003375002019-10-14 11:18AM EDT337.500.140.120.17-0.25-64.10%98348.93%
BA191018P003400002019-10-14 3:47PM EDT340.000.150.140.17-0.22-59.46%2306,96545.80%
BA191018P003425002019-10-14 3:53PM EDT342.500.170.160.20-0.23-57.50%1393143.95%
BA191018P003450002019-10-14 3:53PM EDT345.000.210.180.23-0.22-51.16%1241,72041.90%
BA191018P003475002019-10-14 3:13PM EDT347.500.270.230.26-0.24-47.06%3312939.60%
BA191018P003500002019-10-14 3:53PM EDT350.000.310.280.31-0.29-48.33%3583,31737.65%
BA191018P003525002019-10-14 3:41PM EDT352.500.370.350.37-0.31-45.59%956135.60%
BA191018P003550002019-10-14 3:56PM EDT355.000.440.440.46-0.42-48.84%34894433.79%
BA191018P003575002019-10-14 3:52PM EDT357.500.610.610.63-0.50-45.05%37854932.74%
BA191018P003600002019-10-14 3:59PM EDT360.000.800.800.82-0.43-34.96%1,0565,47931.20%
BA191018P003625002019-10-14 3:57PM EDT362.501.071.091.11-0.60-35.93%64860230.01%
BA191018P003650002019-10-14 3:54PM EDT365.001.471.431.50-0.40-21.39%1,0572,05328.82%
BA191018P003675002019-10-14 3:58PM EDT367.502.001.962.05-0.48-19.35%67687827.86%
BA191018P003700002019-10-14 3:59PM EDT370.002.702.662.75-0.45-14.29%9253,43426.73%
BA191018P003725002019-10-14 3:59PM EDT372.503.603.553.70-0.15-4.00%28546025.89%
BA191018P003750002019-10-14 3:59PM EDT375.004.904.754.900.00-2,0451,93825.11%
BA191018P003775002019-10-14 3:40PM EDT377.506.326.256.45+0.42+7.12%44047424.99%
BA191018P003800002019-10-14 3:57PM EDT380.008.107.958.20+0.80+10.96%2603,18124.62%
BA191018P003825002019-10-14 12:38PM EDT382.507.759.7010.30-1.35-14.84%9118525.61%
BA191018P003850002019-10-14 3:28PM EDT385.0012.3112.1012.50+1.36+12.42%381,07726.42%
BA191018P003875002019-10-14 2:22PM EDT387.5012.1514.4014.80-2.00-14.13%51,16327.34%
BA191018P003900002019-10-14 3:31PM EDT390.0017.0716.9517.40+2.40+16.36%1547532.28%
BA191018P003925002019-10-14 11:35AM EDT392.5016.1518.7520.10-0.64-3.81%49038.55%
BA191018P003950002019-10-14 1:24PM EDT395.0020.2521.1522.30-0.55-2.64%811137.21%
BA191018P003975002019-10-10 1:01PM EDT397.5026.2523.7025.400.00-12849.54%
BA191018P004000002019-10-14 2:26PM EDT400.0024.4026.8027.40+0.35+1.46%921745.26%
BA191018P004025002019-10-10 1:04PM EDT402.5031.1328.6530.000.00-11250.15%
BA191018P004050002019-10-14 1:51PM EDT405.0030.6531.1532.85-3.08-9.13%73358.91%
BA191018P004075002019-10-08 12:38PM EDT407.5035.4033.7035.450.00-2063.62%
BA191018P004100002019-09-25 12:52PM EDT410.0023.7535.1037.850.00-29065.28%
BA191018P004150002019-10-01 12:49PM EDT415.0037.7541.2042.900.00-69152.93%
BA191018P004200002019-10-14 2:34PM EDT420.0044.6146.1547.55+1.51+3.50%8071.66%
BA191018P004250002019-09-24 9:56AM EDT425.0048.2451.1052.950.00-45061.43%
BA191018P004300002019-10-14 2:36PM EDT430.0054.5656.2057.95+1.46+2.75%2068.36%
BA191018P004350002019-09-19 3:52PM EDT435.0051.3861.2062.950.00-6072.95%
BA191018P004400002019-10-08 1:46PM EDT440.0064.0066.0567.350.00-1087.45%
BA191018P004450002019-09-20 11:30AM EDT445.0064.2571.1572.800.00-1076.17%