U.S. Markets close in 3 hrs 46 mins

The Boeing Company (BA)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
201.40+1.96 (+0.98%)
As of 12:14PM EDT. Market open.
People also watch
CATUTXLMTMMMKO
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA170623C001650002017-06-02 11:44PM EDT165.0022.3024.9026.600.00-220.00%
BA170623C001700002017-06-02 11:44PM EDT170.0014.5020.1521.350.00-220.00%
BA170623C001725002017-06-02 11:44PM EDT172.507.9417.5019.850.00-800.00%
BA170623C001750002017-06-09 12:22PM EDT175.0015.8515.0015.603.4828.13%5160.00%
BA170623C001775002017-06-19 3:51PM EDT177.5021.6521.4521.702.0110.23%20320.00%
BA170623C001800002017-06-23 11:17AM EDT180.0021.0520.7521.351.155.78%1630.00%
BA170623C001825002017-06-23 9:30AM EDT182.5016.3718.1018.85-0.26-1.56%101750.00%
BA170623C001850002017-06-22 3:37PM EDT185.0014.6614.3014.901.047.64%82660.00%
BA170623C001875002017-06-23 11:05AM EDT187.5013.5013.1513.900.967.66%228425.00%
BA170623C001900002017-06-23 11:20AM EDT190.0011.0611.4011.451.2312.51%1829050.39%
BA170623C001925002017-06-23 11:09AM EDT192.508.648.858.951.4520.17%1339345.31%
BA170623C001950002017-06-23 11:48AM EDT195.006.206.406.501.2024.00%7549539.16%
BA170623C001975002017-06-23 11:43AM EDT197.503.683.753.851.3356.60%1847610.00%
BA170623C002000002017-06-23 11:53AM EDT200.001.331.451.550.81155.77%2471,04814.55%
BA170623C002025002017-06-23 11:58AM EDT202.500.090.080.080.0228.57%4896679.96%
BA170623C002050002017-06-23 9:51AM EDT205.000.010.000.030.00-1366318.95%
BA170623C002075002017-06-20 3:03PM EDT207.500.030.000.020.00-9518727.34%
BA170623C002100002017-06-20 11:03AM EDT210.000.050.000.010.00-148033.59%
BA170623C002125002017-06-22 6:03PM EDT212.500.010.000.040.00-2250.00%
BA170623C002150002017-06-22 6:03PM EDT215.000.010.000.040.00-1153.91%
BA170623C002175002017-06-22 6:03PM EDT217.500.010.000.040.00-1161.72%
BA170623C002200002017-06-22 6:03PM EDT220.000.010.000.040.00-1169.53%
BA170623C002225002017-06-22 6:03PM EDT222.500.010.000.040.00-3377.34%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA170623P001400002017-06-02 11:45PM EDT140.000.070.000.060.00-24262.50%
BA170623P001500002017-06-02 11:45PM EDT150.000.030.000.070.00-11221.88%
BA170623P001525002017-06-02 11:45PM EDT152.500.200.000.080.00-66213.28%
BA170623P001550002017-06-02 11:45PM EDT155.000.150.000.080.00-1015201.56%
BA170623P001575002017-06-02 11:45PM EDT157.500.300.020.080.00-44196.09%
BA170623P001600002017-06-14 9:52AM EDT160.000.040.000.040.00-110165.63%
BA170623P001625002017-06-02 11:45PM EDT162.500.130.040.110.00-119182.81%
BA170623P001650002017-06-19 12:40PM EDT165.000.010.000.01-0.02-66.67%1121128.13%
BA170623P001675002017-06-19 10:07AM EDT167.500.010.000.04-0.02-66.67%357135.94%
BA170623P001700002017-06-19 10:03AM EDT170.000.010.000.04-0.06-85.71%1125126.56%
BA170623P001725002017-06-19 12:40PM EDT172.500.010.000.04-0.03-75.00%1152116.41%
BA170623P001750002017-06-19 11:19AM EDT175.000.010.000.04-0.07-87.50%41198106.25%
BA170623P001775002017-06-22 3:36PM EDT177.500.010.000.01-0.01-50.00%244584.38%
BA170623P001800002017-06-22 11:40AM EDT180.000.010.010.020.00-537984.38%
BA170623P001825002017-06-22 2:51PM EDT182.500.010.000.02-0.01-50.00%825271.88%
BA170623P001850002017-06-22 11:28AM EDT185.000.010.010.04-0.01-50.00%3845870.31%
BA170623P001875002017-06-22 10:16AM EDT187.500.040.000.040.0133.33%242158.59%
BA170623P001900002017-06-23 11:44AM EDT190.000.010.000.02-0.01-50.00%357449.22%
BA170623P001925002017-06-23 11:29AM EDT192.500.010.010.02-0.03-75.00%7846239.06%
BA170623P001950002017-06-23 11:37AM EDT195.000.020.020.03-0.04-66.67%6580131.25%
BA170623P001975002017-06-23 11:43AM EDT197.500.030.030.04-0.16-84.21%1802,23421.88%
BA170623P002000002017-06-23 11:44AM EDT200.000.090.070.08-0.94-91.26%4401,52011.82%
BA170623P002025002017-06-23 11:54AM EDT202.501.181.091.18-1.92-61.94%239909.96%
BA170623P002050002017-06-22 6:03PM EDT205.005.105.405.65-1.45-22.14%221980.81%
BA170623P002075002017-06-23 10:10AM EDT207.507.106.106.20-0.50-6.58%12836.52%
BA170623P002100002017-06-22 6:03PM EDT210.009.7510.2010.65-1.26-11.44%22112116.21%
BA170623P002150002017-06-02 11:45PM EDT215.0033.2023.2525.250.00-100381.88%