Advertisement
Advertisement
U.S. markets open in 4 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Boeing Company (BA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
170.47+0.48 (+0.28%)
At close: 04:00PM EDT
170.99 +0.52 (+0.31%)
Pre-Market: 09:26AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA220819C000600002022-08-05 1:32PM EDT60.00105.320.000.000.00-20600.00%
BA220819C000650002022-06-01 3:48PM EDT65.0066.7674.8075.700.00--10.00%
BA220819C000700002022-07-27 10:17AM EDT70.0089.600.000.000.00-290.00%
BA220819C000750002022-05-16 12:09AM EDT75.0061.9052.5053.550.00--10.00%
BA220819C000800002022-07-19 10:56AM EDT80.0073.950.000.000.00-1170.00%
BA220819C000900002022-08-15 10:53AM EDT90.0080.080.000.000.00-2140.00%
BA220819C000950002022-08-15 2:43PM EDT95.0076.200.000.000.00-370.00%
BA220819C001000002022-08-15 1:28PM EDT100.0072.500.000.000.00-161760.00%
BA220819C001050002022-08-02 2:03PM EDT105.0059.700.000.000.00-5310.00%
BA220819C001100002022-08-15 10:13AM EDT110.0060.350.000.000.00-82550.00%
BA220819C001150002022-08-15 12:06PM EDT115.0057.100.000.000.00-23650.00%
BA220819C001200002022-08-15 1:04PM EDT120.0051.950.000.000.00-103900.00%
BA220819C001250002022-08-12 3:48PM EDT125.0044.910.000.000.00-17930.00%
BA220819C001300002022-08-15 3:27PM EDT130.0040.930.000.000.00-1221,0700.00%
BA220819C001350002022-08-15 3:43PM EDT135.0035.780.000.000.00-111,6030.00%
BA220819C001360002022-08-01 12:58PM EDT136.0034.200.000.000.00-160.00%
BA220819C001370002022-08-12 3:28PM EDT137.0032.800.000.000.00-4360.00%
BA220819C001380002022-08-12 2:51PM EDT138.0032.010.000.000.00-1160.00%
BA220819C001390002022-07-29 3:05PM EDT139.0021.600.000.000.00-1150.00%
BA220819C001400002022-08-15 3:43PM EDT140.0030.780.000.000.00-5,5278,8920.00%
BA220819C001410002022-08-04 11:41AM EDT141.0025.340.000.000.00-2220.00%
BA220819C001420002022-08-12 9:52AM EDT142.0027.150.000.000.00-1410.00%
BA220819C001430002022-08-12 10:52AM EDT143.0025.180.000.000.00-21020.00%
BA220819C001440002022-08-15 10:01AM EDT144.0026.740.000.000.00-11030.00%
BA220819C001450002022-08-15 1:55PM EDT145.0026.780.000.000.00-2614,6420.00%
BA220819C001460002022-08-12 12:01PM EDT146.0022.350.000.000.00-2200.00%
BA220819C001470002022-08-12 3:19PM EDT147.0022.900.000.000.00-1800.00%
BA220819C001480002022-08-15 12:34PM EDT148.0024.170.000.000.00-1490.00%
BA220819C001490002022-08-15 12:04PM EDT149.0023.200.000.000.00-1820.00%
BA220819C001500002022-08-15 3:32PM EDT150.0020.950.000.000.00-1009,0230.00%
BA220819C001525002022-08-15 10:10AM EDT152.5017.780.000.000.00-482310.00%
BA220819C001550002022-08-15 3:50PM EDT155.0015.920.000.000.00-2313,8710.00%
BA220819C001575002022-08-15 3:00PM EDT157.5013.600.000.000.00-127960.00%
BA220819C001600002022-08-15 3:56PM EDT160.0010.900.000.000.00-1,8505,0900.00%
BA220819C001625002022-08-15 3:01PM EDT162.508.850.000.000.00-491,3170.00%
BA220819C001650002022-08-15 3:58PM EDT165.006.280.000.000.00-1,1073,5730.00%
BA220819C001675002022-08-15 3:58PM EDT167.504.400.000.000.00-7231,7670.00%
BA220819C001700002022-08-15 3:59PM EDT170.002.830.000.000.00-4,0795,9390.00%
BA220819C001725002022-08-15 3:59PM EDT172.501.680.000.000.00-4,2112,9043.13%
BA220819C001750002022-08-15 3:59PM EDT175.000.960.000.000.00-13,9776,5466.25%
BA220819C001775002022-08-15 3:59PM EDT177.500.480.000.000.00-2,9813,44812.50%
BA220819C001800002022-08-15 3:59PM EDT180.000.240.000.000.00-14,09011,81512.50%
BA220819C001825002022-08-15 3:56PM EDT182.500.140.000.000.00-1,7182,69812.50%
BA220819C001850002022-08-15 3:57PM EDT185.000.070.000.000.00-8883,11312.50%
BA220819C001875002022-08-15 3:58PM EDT187.500.050.000.000.00-1,08197825.00%
BA220819C001900002022-08-15 3:58PM EDT190.000.030.000.000.00-8202,68825.00%
BA220819C001925002022-08-15 3:54PM EDT192.500.030.000.000.00-5533925.00%
BA220819C001950002022-08-15 12:53PM EDT195.000.020.000.000.00-815,35425.00%
BA220819C002000002022-08-15 3:37PM EDT200.000.020.000.000.00-2313,70625.00%
BA220819C002050002022-08-15 3:51PM EDT205.000.020.000.000.00-263,65550.00%
BA220819C002100002022-08-15 10:54AM EDT210.000.010.000.000.00-281,25550.00%
BA220819C002150002022-08-15 2:12PM EDT215.000.010.000.000.00-7471950.00%
BA220819C002200002022-08-15 12:00PM EDT220.000.010.000.000.00-91,18350.00%
BA220819C002250002022-08-15 11:56AM EDT225.000.010.000.000.00-281,09550.00%
BA220819C002300002022-08-12 2:45PM EDT230.000.010.000.000.00-169650.00%
BA220819C002350002022-08-02 11:13AM EDT235.000.020.000.000.00-770650.00%
BA220819C002400002022-08-15 9:37AM EDT240.000.010.000.000.00-31,57150.00%
BA220819C002450002022-08-01 1:02PM EDT245.000.020.000.000.00-1166350.00%
BA220819C002500002022-08-12 1:55PM EDT250.000.010.000.000.00-31,25450.00%
BA220819C002550002022-08-01 1:02PM EDT255.000.020.000.000.00-51,01750.00%
BA220819C002600002022-08-01 12:00PM EDT260.000.020.000.000.00-3062350.00%
BA220819C002650002022-07-27 10:31AM EDT265.000.040.000.000.00-150250.00%
BA220819C002700002022-07-22 11:59AM EDT270.000.020.000.000.00-1090150.00%
BA220819C002750002022-08-01 1:08PM EDT275.000.020.000.000.00-1062650.00%
BA220819C002800002022-08-11 11:29AM EDT280.000.030.000.000.00-174150.00%
BA220819C002850002022-08-09 12:56PM EDT285.000.020.000.000.00-2667150.00%
BA220819C002900002022-08-02 10:48AM EDT290.000.010.000.000.00-793050.00%
BA220819C003000002022-08-04 9:37AM EDT300.000.010.000.000.00-491350.00%
BA220819C003100002022-07-20 2:44PM EDT310.000.020.000.000.00-301,22050.00%
BA220819C003200002022-06-24 3:41PM EDT320.000.020.000.030.00-3440196.88%
BA220819C003300002022-08-12 11:04AM EDT330.000.060.000.000.00-223650.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA220819P000600002022-07-26 3:33PM EDT60.000.020.000.000.00-39650.00%
BA220819P000650002022-08-05 1:51PM EDT65.000.010.000.000.00-248950.00%
BA220819P000700002022-08-01 9:50AM EDT70.000.010.000.000.00-154650.00%
BA220819P000750002022-08-08 3:48PM EDT75.000.030.000.000.00-170550.00%
BA220819P000800002022-08-11 3:32PM EDT80.000.010.000.000.00-2570250.00%
BA220819P000850002022-08-08 10:23AM EDT85.000.010.000.000.00-273050.00%
BA220819P000900002022-08-12 9:35AM EDT90.000.040.000.000.00-593650.00%
BA220819P000950002022-08-11 3:33PM EDT95.000.010.000.000.00-4092350.00%
BA220819P001000002022-08-15 2:54PM EDT100.000.010.000.000.00-954,01450.00%
BA220819P001050002022-08-15 10:40AM EDT105.000.010.000.000.00-271,22250.00%
BA220819P001100002022-08-15 3:23PM EDT110.000.010.000.000.00-32,75250.00%
BA220819P001150002022-08-15 12:52PM EDT115.000.020.000.000.00-592,46650.00%
BA220819P001200002022-08-15 3:55PM EDT120.000.010.000.000.00-222,29850.00%
BA220819P001250002022-08-15 1:06PM EDT125.000.010.000.000.00-1414,66550.00%
BA220819P001300002022-08-15 12:30PM EDT130.000.020.000.000.00-63,73250.00%
BA220819P001350002022-08-15 3:57PM EDT135.000.020.000.000.00-1494,37850.00%
BA220819P001360002022-08-12 3:47PM EDT136.000.040.000.000.00-3620150.00%
BA220819P001370002022-08-12 10:51AM EDT137.000.040.000.000.00-151950.00%
BA220819P001380002022-08-15 12:08PM EDT138.000.020.000.000.00-144850.00%
BA220819P001390002022-08-15 10:49AM EDT139.000.020.000.000.00-58350.00%
BA220819P001400002022-08-15 3:58PM EDT140.000.030.000.000.00-5,5529,01350.00%
BA220819P001410002022-08-15 10:39AM EDT141.000.030.000.000.00-428150.00%
BA220819P001420002022-08-15 10:12AM EDT142.000.030.000.000.00-215750.00%
BA220819P001430002022-08-11 3:17PM EDT143.000.120.000.000.00-6620950.00%
BA220819P001440002022-08-15 3:33PM EDT144.000.030.000.000.00-3156225.00%
BA220819P001450002022-08-15 3:59PM EDT145.000.030.000.000.00-8814,63925.00%
BA220819P001460002022-08-15 12:38PM EDT146.000.030.000.000.00-763725.00%
BA220819P001470002022-08-15 1:20PM EDT147.000.030.000.000.00-558425.00%
BA220819P001480002022-08-15 2:41PM EDT148.000.050.000.000.00-3661225.00%
BA220819P001490002022-08-15 9:30AM EDT149.000.100.000.000.00-401,00925.00%
BA220819P001500002022-08-15 3:41PM EDT150.000.060.000.000.00-4569,86525.00%
BA220819P001525002022-08-15 3:50PM EDT152.500.090.000.000.00-8011,58225.00%
BA220819P001550002022-08-15 3:59PM EDT155.000.130.000.000.00-8314,62925.00%
BA220819P001575002022-08-15 3:45PM EDT157.500.170.000.000.00-7211,42412.50%
BA220819P001600002022-08-15 3:57PM EDT160.000.290.000.000.00-8833,30712.50%
BA220819P001625002022-08-15 3:57PM EDT162.500.510.000.000.00-6001,69712.50%
BA220819P001650002022-08-15 3:59PM EDT165.000.840.000.000.00-3,5193,1956.25%
BA220819P001675002022-08-15 3:59PM EDT167.501.460.000.000.00-1,0631,3613.13%
BA220819P001700002022-08-15 3:59PM EDT170.002.380.000.000.00-3,3702,6880.78%
BA220819P001725002022-08-15 3:58PM EDT172.503.720.000.000.00-5653840.00%
BA220819P001750002022-08-15 3:55PM EDT175.005.370.000.000.00-2781,5660.00%
BA220819P001775002022-08-15 3:24PM EDT177.507.150.000.000.00-10640.00%
BA220819P001800002022-08-15 1:07PM EDT180.008.340.000.000.00-159870.00%
BA220819P001825002022-08-15 3:21PM EDT182.5011.500.000.000.00-2140.00%
BA220819P001850002022-08-15 2:23PM EDT185.0013.950.000.000.00-71,4550.00%
BA220819P001875002022-08-08 3:00PM EDT187.5020.850.000.000.00-660.00%
BA220819P001900002022-08-15 2:51PM EDT190.0019.050.000.000.00-243540.00%
BA220819P001950002022-08-12 12:16PM EDT195.0026.050.000.000.00-22390.00%
BA220819P002000002022-08-12 10:36AM EDT200.0031.620.000.000.00-51060.00%
BA220819P002050002022-08-02 10:59AM EDT205.0040.380.000.000.00-210.00%
BA220819P002100002022-08-01 11:23AM EDT210.0040.100.000.000.00-110.00%
BA220819P002150002022-08-15 9:35AM EDT215.0045.200.000.000.00-6130.00%
BA220819P002200002022-08-01 12:05PM EDT220.0048.770.000.000.00-1000.00%
BA220819P002250002022-08-01 10:01AM EDT225.0057.000.000.000.00-700.00%
BA220819P002300002022-08-03 11:31AM EDT230.0065.760.000.000.00-100.00%
BA220819P002350002022-08-02 10:26AM EDT235.0071.400.000.000.00-200.00%
BA220819P002400002022-05-06 12:24PM EDT240.0091.8599.90101.750.00-113720.39%
BA220819P002450002022-04-27 10:49AM EDT245.0097.30112.35114.250.00-20839.53%
BA220819P002500002022-05-13 12:35PM EDT250.00120.07121.90124.150.00-320919.60%
BA220819P002550002022-05-13 12:35PM EDT255.00124.76126.60129.250.00-220931.37%
BA220819P002600002022-05-03 1:01PM EDT260.00107.50118.60121.300.00-40761.50%
BA220819P002650002022-08-01 11:00AM EDT265.0094.800.000.000.00-400.00%
BA220819P002750002022-05-17 11:55AM EDT275.00146.50140.55143.150.00-60894.82%
BA220819P002800002022-07-21 1:31PM EDT280.00119.650.000.000.00-200.00%
BA220819P002850002022-05-17 11:23AM EDT285.00157.35150.40153.150.00-10916.19%
BA220819P002900002022-04-14 10:29AM EDT290.00106.60162.20165.550.00-1201,026.71%
BA220819P003000002022-04-22 10:00AM EDT300.00118.50178.00181.100.00-201,127.37%
Advertisement
Advertisement