BA - The Boeing Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA200228C002000002020-01-22 11:36AM EST200.00107.00128.55132.800.00--1178.71%
BA200228C002500002020-01-24 3:04PM EST250.0073.0578.5582.650.00--0101.86%
BA200228C002600002020-02-10 12:15AM EST260.0075.1069.0072.450.00--195.61%
BA200228C002700002020-01-22 11:42AM EST270.0038.0058.6062.450.00--072.27%
BA200228C002800002020-02-05 3:59PM EST280.0049.4049.5051.450.00-2157.42%
BA200228C002900002020-02-12 3:58PM EST290.0057.0539.6541.550.00-301052.93%
BA200228C002925002020-02-18 12:00AM EST292.5055.5437.1539.000.00---69.95%
BA200228C002950002020-02-12 3:12PM EST295.0053.0234.6536.550.00-3266.94%
BA200228C002975002020-01-29 2:11PM EST297.5024.2432.2034.050.00-1163.18%
BA200228C003000002020-02-20 3:20PM EST300.0037.5029.7531.600.00-41660.06%
BA200228C003025002020-02-21 3:42PM EST302.5028.8027.3029.15-16.41-36.30%1056.89%
BA200228C003050002020-02-21 3:42PM EST305.0026.3824.8526.80-7.62-22.41%1854.81%
BA200228C003075002020-02-14 11:00AM EST307.5036.0022.4524.400.00-1051.93%
BA200228C003100002020-02-21 12:34PM EST310.0022.7520.7022.00-13.22-36.75%51448.88%
BA200228C003125002020-02-21 3:58PM EST312.5018.8417.7019.60-8.72-31.64%2145.65%
BA200228C003150002020-02-21 1:15PM EST315.0018.2015.4017.25-7.05-27.92%252342.70%
BA200228C003175002020-02-21 12:40PM EST317.5016.0513.2514.35-3.60-18.32%151234.75%
BA200228C003200002020-02-21 3:58PM EST320.0012.1611.7012.20-4.84-28.47%11114133.23%
BA200228C003225002020-02-21 3:38PM EST322.5010.459.4510.25-6.15-37.05%1087332.48%
BA200228C003250002020-02-21 3:43PM EST325.008.667.858.40-5.59-39.23%14910131.49%
BA200228C003275002020-02-21 3:54PM EST327.506.816.256.70-3.84-36.06%4112030.51%
BA200228C003300002020-02-21 3:59PM EST330.005.054.955.20-3.95-43.89%62642629.65%
BA200228C003325002020-02-21 3:59PM EST332.503.853.754.00-4.60-54.44%71618929.43%
BA200228C003350002020-02-21 3:59PM EST335.002.932.652.99-2.77-48.60%1,10733329.16%
BA200228C003375002020-02-21 3:59PM EST337.502.102.052.25-2.45-53.85%47237029.44%
BA200228C003400002020-02-21 3:59PM EST340.001.551.531.65-1.95-55.71%1,6511,27229.59%
BA200228C003425002020-02-21 3:54PM EST342.501.241.151.23-1.45-53.90%33841030.14%
BA200228C003450002020-02-21 3:59PM EST345.000.880.840.90-1.17-57.07%1,0431,09930.57%
BA200228C003475002020-02-21 3:46PM EST347.500.740.640.74-0.79-51.63%1,20257332.11%
BA200228C003500002020-02-21 3:58PM EST350.000.560.510.55-0.65-53.72%1,5391,51032.69%
BA200228C003525002020-02-21 3:44PM EST352.500.510.410.52-0.46-47.42%30459335.18%
BA200228C003550002020-02-21 3:56PM EST355.000.360.370.44-0.39-52.00%38596936.62%
BA200228C003575002020-02-21 3:10PM EST357.500.360.290.41-0.25-40.98%6045138.77%
BA200228C003600002020-02-21 3:15PM EST360.000.320.250.30-0.23-41.82%1551,09038.92%
BA200228C003625002020-02-21 3:48PM EST362.500.250.210.29-0.23-47.92%622441.16%
BA200228C003650002020-02-21 3:42PM EST365.000.220.200.31-0.24-52.17%6128444.14%
BA200228C003675002020-02-21 12:28PM EST367.500.280.180.24-0.20-41.67%109044.53%
BA200228C003700002020-02-21 3:56PM EST370.000.190.150.23-0.17-47.22%6050446.48%
BA200228C003725002020-02-21 10:12AM EST372.500.250.100.22-0.15-37.50%4311148.39%
BA200228C003750002020-02-21 3:39PM EST375.000.180.160.21-0.20-52.63%5028950.20%
BA200228C003775002020-02-21 12:47PM EST377.500.200.060.19-0.50-71.43%181651.56%
BA200228C003800002020-02-21 3:38PM EST380.000.150.050.17-0.09-37.50%3227252.83%
BA200228C003825002020-02-20 3:34PM EST382.500.170.090.16-0.04-19.05%44352.54%
BA200228C003850002020-02-21 12:47PM EST385.000.160.080.15-0.04-20.00%3121153.91%
BA200228C003900002020-02-21 3:33PM EST390.000.100.050.12-0.08-44.44%1121,40055.47%
BA200228C003950002020-02-21 3:43PM EST395.000.080.010.13-0.10-55.56%19213157.81%
BA200228C004000002020-02-21 3:53PM EST400.000.070.000.13-0.08-53.33%736660.74%
BA200228C004050002020-02-21 3:56PM EST405.000.050.020.12-0.09-64.29%2664.65%
BA200228C004100002020-02-21 3:52PM EST410.000.020.000.07-0.07-77.78%308963.28%
BA200228C004150002020-02-18 11:41AM EST415.000.130.000.110.00-1269.53%
BA200228C004200002020-02-21 3:56PM EST420.000.050.030.07-0.02-28.57%4314971.88%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA200228P001900002020-02-03 10:11AM EST190.000.080.000.100.00--0158.59%
BA200228P002000002020-02-12 10:20AM EST200.000.030.000.000.00-1050.00%
BA200228P002050002020-01-30 3:42PM EST205.000.070.000.110.00--0139.84%
BA200228P002300002020-02-14 12:01PM EST230.000.050.000.110.00-200108.59%
BA200228P002350002020-02-05 3:58PM EST235.000.060.000.110.00-10102.34%
BA200228P002400002020-02-06 1:24PM EST240.000.110.000.110.00-2096.88%
BA200228P002450002020-01-30 12:48PM EST245.000.150.000.110.00--091.02%
BA200228P002500002020-02-21 12:39PM EST250.000.030.000.030.00-109975.00%
BA200228P002550002020-02-18 1:20PM EST255.000.040.010.070.00-31477.34%
BA200228P002600002020-02-19 12:42PM EST260.000.030.010.060.00-3010971.09%
BA200228P002650002020-02-19 2:12PM EST265.000.040.000.090.00-155767.58%
BA200228P002700002020-02-21 3:54PM EST270.000.030.000.040.00-1510257.42%
BA200228P002750002020-02-18 9:47AM EST275.000.080.000.080.00-127556.64%
BA200228P002800002020-02-21 2:43PM EST280.000.040.020.07-0.02-33.33%2055352.34%
BA200228P002825002020-02-11 12:44PM EST282.500.120.000.130.00-20051.95%
BA200228P002850002020-02-21 2:55PM EST285.000.060.030.06+0.01+20.00%3013849.02%
BA200228P002875002020-02-21 3:09PM EST287.500.070.000.15-0.01-12.50%502152.64%
BA200228P002900002020-02-21 3:57PM EST290.000.070.060.09-0.01-12.50%16734446.29%
BA200228P002925002020-02-21 12:37PM EST292.500.100.070.14-0.11-52.38%64146.48%
BA200228P002950002020-02-21 3:43PM EST295.000.130.110.15+0.03+30.00%25418844.14%
BA200228P002975002020-02-21 3:54PM EST297.500.160.130.18+0.01+6.67%274542.58%
BA200228P003000002020-02-21 3:56PM EST300.000.200.190.21+0.05+33.33%34755140.82%
BA200228P003025002020-02-21 3:58PM EST302.500.260.210.26+0.09+52.94%6212439.36%
BA200228P003050002020-02-21 3:58PM EST305.000.280.270.38+0.06+27.27%10527139.21%
BA200228P003075002020-02-21 3:56PM EST307.500.370.350.41+0.13+54.17%22219136.62%
BA200228P003100002020-02-21 3:59PM EST310.000.490.430.49+0.19+63.33%33447434.74%
BA200228P003125002020-02-21 3:55PM EST312.500.620.470.69+0.25+67.57%19722334.28%
BA200228P003150002020-02-21 3:59PM EST315.000.820.790.89+0.37+82.22%32353733.03%
BA200228P003175002020-02-21 3:59PM EST317.501.091.061.18+0.48+78.69%30244732.06%
BA200228P003200002020-02-21 3:59PM EST320.001.471.131.50+0.63+75.00%65092730.63%
BA200228P003225002020-02-21 3:59PM EST322.502.001.622.00+0.89+80.18%49937329.82%
BA200228P003250002020-02-21 3:59PM EST325.002.622.532.65+1.14+77.03%1,20277829.09%
BA200228P003275002020-02-21 3:58PM EST327.503.403.403.55+1.49+78.01%67859328.86%
BA200228P003300002020-02-21 3:59PM EST330.004.604.454.75+2.01+77.61%1,1491,09229.24%
BA200228P003325002020-02-21 3:57PM EST332.505.755.556.05+2.43+73.19%87388429.00%
BA200228P003350002020-02-21 3:59PM EST335.007.507.207.60+3.10+70.45%49151129.10%
BA200228P003375002020-02-21 3:45PM EST337.508.788.959.40+3.03+52.70%19529529.65%
BA200228P003400002020-02-21 3:53PM EST340.0010.5010.8011.30+3.39+47.68%28477629.83%
BA200228P003425002020-02-21 3:57PM EST342.5012.9512.7513.45+4.19+47.83%1,10517931.03%
BA200228P003450002020-02-21 3:59PM EST345.0015.4515.0015.60+5.09+49.13%69422931.42%
BA200228P003475002020-02-21 3:48PM EST347.5017.2317.4517.95+5.75+50.09%468233.20%
BA200228P003500002020-02-21 3:32PM EST350.0019.3319.2020.45+5.78+42.66%4014536.45%
BA200228P003525002020-02-21 3:58PM EST352.5022.3021.9022.90+5.80+35.15%577738.97%
BA200228P003550002020-02-21 2:45PM EST355.0023.9624.1525.65+5.31+28.47%456545.26%
BA200228P003575002020-02-14 12:58PM EST357.5018.1026.3028.300.00-5050.24%
BA200228P003600002020-02-21 3:51PM EST360.0029.0028.9530.75+5.35+22.62%1710352.73%
BA200228P003625002020-02-21 12:46PM EST362.5029.9931.3533.25+6.29+26.54%2655.76%
BA200228P003650002020-02-21 2:25PM EST365.0034.0133.8535.75+12.86+60.80%5858.72%
BA200228P003675002020-02-19 2:59PM EST367.5026.8636.3038.250.00--2361.62%
BA200228P003700002020-02-19 10:45AM EST370.0033.2238.8040.700.00-28363.75%
BA200228P003750002020-02-21 3:59PM EST375.0044.6044.0045.40+9.05+25.46%141164.28%
BA200228P003800002020-02-18 12:02AM EST380.0035.3348.8050.650.00--073.80%
BA200228P003900002020-02-19 1:53PM EST390.0049.7057.3061.300.00-11394.19%
BA200228P004000002020-02-19 9:38AM EST400.0062.5067.3071.250.00-417103.76%