BA -

. Currency in USD
In the money
Show:ListStraddle
Callsfor23 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA190823C002825002019-08-19 10:37AM EDT282.5050.9549.2049.80+0.90+1.80%2191.21%
BA190823C002875002019-08-19 1:43PM EDT287.5045.3544.2044.70-1.25-2.68%71479.69%
BA190823C002900002019-08-20 9:40AM EDT290.0043.0041.7042.20+0.10+0.23%10575.59%
BA190823C002925002019-08-19 10:49AM EDT292.5040.4039.2039.800.00-41174.22%
BA190823C002950002019-08-19 2:16PM EDT295.0038.5036.7037.300.00-7870.02%
BA190823C002975002019-08-19 10:43AM EDT297.5035.7534.2534.800.00-41366.89%
BA190823C003000002019-08-20 1:04PM EDT300.0032.0031.7532.35-2.55-7.38%5624763.67%
BA190823C003025002019-08-20 11:05AM EDT302.5029.2529.2529.85-2.05-6.55%91759.33%
BA190823C003050002019-08-20 1:09PM EDT305.0027.0526.9027.40-1.95-6.72%293158.30%
BA190823C003075002019-08-19 2:47PM EDT307.5025.4524.3024.80-1.15-4.32%55850.64%
BA190823C003100002019-08-20 3:35PM EDT310.0023.1521.9522.45-1.12-4.61%3113650.54%
BA190823C003125002019-08-20 2:40PM EDT312.5020.4519.4019.80-1.10-5.10%355748.12%
BA190823C003150002019-08-20 3:48PM EDT315.0018.2517.0517.40-0.80-4.20%2010345.19%
BA190823C003175002019-08-20 3:48PM EDT317.5015.8514.6515.05-1.35-7.85%909642.60%
BA190823C003200002019-08-20 3:50PM EDT320.0013.3512.4012.80-1.41-9.55%14525340.75%
BA190823C003225002019-08-20 3:48PM EDT322.5011.2010.1510.50-1.40-11.11%13918037.33%
BA190823C003250002019-08-20 3:58PM EDT325.008.258.058.30-1.74-17.42%19427134.23%
BA190823C003275002019-08-20 3:45PM EDT327.506.856.156.40-1.75-20.35%16630232.83%
BA190823C003300002019-08-20 3:59PM EDT330.004.564.404.60-1.76-27.85%94547730.57%
BA190823C003325002019-08-20 3:58PM EDT332.503.103.003.15-1.50-32.61%1,73335029.24%
BA190823C003350002019-08-20 3:59PM EDT335.001.961.862.00-1.34-40.61%1,1381,34628.03%
BA190823C003375002019-08-20 3:59PM EDT337.501.101.081.20-1.09-49.77%87972727.34%
BA190823C003400002019-08-20 3:58PM EDT340.000.590.570.66-0.76-56.30%1,0551,34726.71%
BA190823C003425002019-08-20 3:59PM EDT342.500.320.300.37-0.52-61.90%30394326.93%
BA190823C003450002019-08-20 3:54PM EDT345.000.190.130.18-0.26-57.78%3881,09726.61%
BA190823C003475002019-08-20 3:46PM EDT347.500.100.080.11-0.18-64.29%21541327.78%
BA190823C003500002019-08-20 3:57PM EDT350.000.050.050.07-0.14-73.68%1,2413,42329.10%
BA190823C003525002019-08-20 3:17PM EDT352.500.050.000.06-0.05-50.00%3131031.64%
BA190823C003550002019-08-20 3:09PM EDT355.000.040.030.05-0.03-42.86%3445033.79%
BA190823C003575002019-08-20 12:59PM EDT357.500.040.030.04-0.01-20.00%117335.74%
BA190823C003600002019-08-20 10:34AM EDT360.000.010.000.04-0.02-66.67%358438.67%
BA190823C003625002019-08-20 9:44AM EDT362.500.030.000.040.00-512041.41%
BA190823C003650002019-08-20 10:21AM EDT365.000.010.010.04-0.02-66.67%138044.14%
BA190823C003675002019-08-19 2:15PM EDT367.500.010.010.030.00-619445.31%
BA190823C003700002019-08-20 11:46AM EDT370.000.020.000.04-0.03-60.00%6118849.61%
BA190823C003725002019-08-19 3:28PM EDT372.500.030.000.040.00-5527652.34%
BA190823C003750002019-08-20 3:10PM EDT375.000.010.010.04-0.01-50.00%266752.34%
BA190823C003775002019-08-15 1:52PM EDT377.500.040.000.020.00-25150.00%
BA190823C003800002019-08-19 1:58PM EDT380.000.030.010.040.00-723457.03%
BA190823C003825002019-08-19 1:58PM EDT382.500.010.000.020.00-27254.69%
BA190823C003850002019-08-16 3:10PM EDT385.000.020.000.030.00-213258.59%
BA190823C003875002019-08-06 2:41PM EDT387.500.070.000.030.00-12660.94%
BA190823C003900002019-08-20 10:20AM EDT390.000.010.010.020.00-620763.28%
BA190823C003925002019-08-14 9:39AM EDT392.500.040.000.030.00-1565.63%
BA190823C003950002019-08-15 3:29PM EDT395.000.040.000.030.00-17167.97%
BA190823C004000002019-08-19 12:46PM EDT400.000.010.000.030.00-1234571.88%
BA190823C004050002019-08-06 10:51AM EDT405.000.030.000.030.00-13376.56%
BA190823C004100002019-08-02 3:33PM EDT410.000.110.000.030.00-303580.47%
BA190823C004150002019-08-14 12:32PM EDT415.000.020.000.030.00-1285.16%
BA190823C004250002019-07-23 2:29PM EDT425.000.450.000.040.00--1095.31%
BA190823C004300002019-07-23 2:29PM EDT430.000.330.000.040.00--1099.22%
Putsfor23 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA190823P002750002019-08-19 9:44AM EDT275.000.010.000.040.00-1075.78%
BA190823P002800002019-08-19 11:15AM EDT280.000.010.000.040.00-103069.14%
BA190823P002825002019-08-19 9:44AM EDT282.500.030.000.040.00-59065.63%
BA190823P002850002019-08-19 10:12AM EDT285.000.030.000.040.00-112062.50%
BA190823P002875002019-08-20 11:32AM EDT287.500.030.000.04-0.05-62.50%103059.38%
BA190823P002900002019-08-20 2:17PM EDT290.000.020.020.030.00-26057.42%
BA190823P002925002019-08-19 12:02AM EDT292.500.300.000.050.00--053.91%
BA190823P002950002019-08-20 3:20PM EDT295.000.040.010.05-0.01-20.00%6051.95%
BA190823P002975002019-08-20 11:31AM EDT297.500.080.000.070.00-6054.10%
BA190823P003000002019-08-20 11:44AM EDT300.000.070.040.05-0.01-12.50%172048.24%
BA190823P003025002019-08-20 12:00PM EDT302.500.080.040.08-0.01-11.11%2047.66%
BA190823P003050002019-08-20 3:55PM EDT305.000.080.060.10-0.03-27.27%93045.51%
BA190823P003075002019-08-20 2:36PM EDT307.500.100.080.10-0.02-16.67%12041.70%
BA190823P003100002019-08-20 3:59PM EDT310.000.140.120.16-0.05-26.32%252041.02%
BA190823P003125002019-08-20 3:17PM EDT312.500.190.170.22-0.06-24.00%28039.26%
BA190823P003150002019-08-20 3:33PM EDT315.000.210.260.30-0.12-36.36%603037.35%
BA190823P003175002019-08-20 3:28PM EDT317.500.340.360.43-0.11-24.44%659035.84%
BA190823P003200002019-08-20 3:58PM EDT320.000.560.530.64-0.05-8.20%724034.67%
BA190823P003225002019-08-20 3:57PM EDT322.500.800.790.91-0.01-1.23%1,322033.08%
BA190823P003250002019-08-20 3:57PM EDT325.001.201.161.280.00-853031.32%
BA190823P003275002019-08-20 3:57PM EDT327.501.721.701.82+0.05+2.99%357029.76%
BA190823P003300002019-08-20 3:59PM EDT330.002.612.472.64+0.32+13.97%1,312028.78%
BA190823P003325002019-08-20 3:59PM EDT332.503.653.503.70+0.49+15.51%1,316027.56%
BA190823P003350002019-08-20 3:50PM EDT335.004.304.855.100.00-293026.69%
BA190823P003375002019-08-20 3:50PM EDT337.505.956.556.80+0.26+4.57%100025.76%
BA190823P003400002019-08-20 3:45PM EDT340.007.908.508.85+0.65+8.97%212025.88%
BA190823P003425002019-08-20 3:47PM EDT342.509.8510.6511.00+0.60+6.49%74024.41%
BA190823P003450002019-08-20 3:08PM EDT345.0012.6513.0013.40+1.13+9.81%60025.68%
BA190823P003475002019-08-20 2:47PM EDT347.5014.7015.4015.85+0.85+6.14%43027.34%
BA190823P003500002019-08-20 3:47PM EDT350.0017.0518.0018.30+0.60+3.65%21027.74%
BA190823P003525002019-08-20 2:13PM EDT352.5020.1520.3520.85+1.37+7.29%59034.18%
BA190823P003550002019-08-20 12:05PM EDT355.0024.1522.8523.45+2.80+13.11%13042.14%
BA190823P003575002019-08-20 10:39AM EDT357.5028.3025.4025.95+4.80+20.43%22045.65%
BA190823P003600002019-08-20 10:39AM EDT360.0030.9527.8528.45+5.30+20.66%19049.12%
BA190823P003625002019-08-19 2:56PM EDT362.5028.3030.3530.950.00-10052.44%
BA190823P003650002019-08-20 10:53AM EDT365.0034.2032.8533.45+3.15+10.14%26055.76%
BA190823P003675002019-08-19 12:18PM EDT367.5031.7035.3535.950.00-10059.08%
BA190823P003700002019-08-20 10:28AM EDT370.0038.4037.8538.45+2.00+5.49%2062.31%
BA190823P003725002019-08-19 2:56PM EDT372.5038.3040.3540.950.00-6065.43%
BA190823P003750002019-08-20 10:47AM EDT375.0044.8042.8543.45+5.10+12.85%6068.56%
BA190823P003775002019-08-20 10:46AM EDT377.5047.4045.3545.95+3.50+7.97%4071.58%
BA190823P003800002019-08-20 2:54PM EDT380.0047.6548.0048.45+0.75+1.60%2074.61%
BA190823P003825002019-08-19 9:44AM EDT382.5050.3550.3550.950.00-4077.64%
BA190823P003850002019-08-19 10:54AM EDT385.0051.5052.8553.400.00-50077.15%
BA190823P003900002019-08-15 12:41PM EDT390.0057.8557.8558.400.00-2082.81%
BA190823P003925002019-08-08 3:45PM EDT392.5057.2260.3560.900.00--085.55%
BA190823P003950002019-08-19 12:18PM EDT395.0059.2062.8563.400.00-2088.28%
BA190823P004000002019-08-19 12:18PM EDT400.0064.2067.8568.400.00-2093.75%
BA190823P004050002019-08-19 12:02AM EDT405.0081.5072.8573.400.00---99.02%
BA190823P004150002019-08-13 11:04AM EDT415.0080.8382.8583.400.00-70109.18%
BA190823P004200002019-08-19 12:02AM EDT420.0095.3587.8088.400.00---114.26%