U.S. Markets close in 54 mins.

The Boeing Company (BA)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
186.59-0.48 (-0.26%)
At close: 4:00PM EDT
People also watch
CATUTXLMTMMMKO
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
157.50BA170602C0015750026.5428.6029.900.000.00%2275.59%
165.00BA170602C0016500015.0021.3522.200.000.00%5559.18%
167.50BA170602C0016750016.3918.9020.850.000.00%1074.12%
170.00BA170602C0017000017.1516.4016.957.8985.21%151554.35%
172.50BA170602C0017250011.2013.9014.700.000.00%1754.69%
175.00BA170602C0017500012.1811.5511.750.332.78%152233.89%
177.50BA170602C001775009.319.109.30-0.34-3.52%214529.59%
180.00BA170602C001800006.906.606.85-0.28-3.90%3119124.41%
182.50BA170602C001825004.484.304.50-0.36-7.44%2955520.22%
185.00BA170602C001850002.372.282.38-0.51-17.71%14845616.70%
187.50BA170602C001875000.880.860.93-0.55-38.46%51384115.30%
190.00BA170602C001900000.290.230.26-0.23-44.23%24446315.02%
192.50BA170602C001925000.080.050.07-0.09-52.94%19015115.97%
195.00BA170602C001950000.030.000.06-0.03-50.00%1713720.51%
197.50BA170602C001975000.020.000.04-0.01-33.33%791023.73%
200.00BA170602C002000000.030.000.040.000.00%22228.13%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
152.50BA170602P001525000.500.000.030.000.00%3364.84%
155.00BA170602P001550000.030.000.030.000.00%31060.16%
157.50BA170602P001575000.560.000.030.000.00%2455.47%
160.00BA170602P001600000.050.000.03-0.09-64.29%23250.78%
162.50BA170602P001625000.200.000.030.000.00%6849.61%
165.00BA170602P001650000.040.000.04-0.01-20.00%104346.48%
167.50BA170602P001675000.060.000.070.000.00%122545.12%
170.00BA170602P001700000.010.000.08-0.01-50.00%3119840.63%
172.50BA170602P001725000.060.020.080.03100.00%326835.16%
175.00BA170602P001750000.030.020.03-0.02-40.00%11141325.39%
177.50BA170602P001775000.060.040.07-0.03-33.33%19578723.63%
180.00BA170602P001800000.100.090.12-0.08-44.44%5947120.17%
182.50BA170602P001825000.250.240.26-0.14-35.90%31934817.33%
185.00BA170602P001850000.680.680.71-0.14-17.07%17718815.67%
187.50BA170602P001875001.721.721.79-0.08-4.44%40322314.70%
190.00BA170602P001900003.303.553.70-0.30-8.33%153715.58%
192.50BA170602P001925005.505.806.050.000.00%12018.56%
195.00BA170602P001950007.858.308.50-7.45-48.69%5022.17%