U.S. Markets close in 1 hr 38 mins

The Boeing Company (BA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
238.6501+5.2001 (+2.2275%)
As of 2:22PM EDT. Market open.
People also watch
CATUTXLMTMMMKO
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA170728C001500002017-07-13 10:26AM EDT150.0056.0058.4058.800.00-10180.00%
BA170728C001525002017-06-16 11:44PM EDT152.5044.0643.2045.350.00-500.00%
BA170728C001675002017-06-09 11:52PM EDT167.5023.4023.0023.750.00-10100.00%
BA170728C001775002017-06-16 11:44PM EDT177.5020.8219.4520.550.00-220.00%
BA170728C001825002017-07-21 9:50AM EDT182.5027.4629.2530.05-1.04-3.65%1060.00%
BA170728C001850002017-07-27 1:03PM EDT185.0053.9453.2055.7034.08171.60%88216.41%
BA170728C001875002017-07-25 12:24PM EDT187.5025.4550.9553.150.00-116212.40%
BA170728C001900002017-07-27 1:59PM EDT190.0049.0049.0049.657.2017.22%319190.82%
BA170728C001925002017-07-27 10:01AM EDT192.5048.9346.0048.2527.80131.57%428197.17%
BA170728C001950002017-07-27 1:45PM EDT195.0043.9943.8045.157.4820.49%21396180.66%
BA170728C001975002017-07-26 3:22PM EDT197.5034.4841.2041.800.00-14147143.95%
BA170728C002000002017-07-27 12:12PM EDT200.0039.8039.0039.6014.1355.04%3212154.00%
BA170728C002025002017-07-26 3:22PM EDT202.5029.3836.3537.050.00-1497140.14%
BA170728C002050002017-07-27 1:54PM EDT205.0033.9333.8534.555.2718.39%1291,219131.64%
BA170728C002075002017-07-27 1:54PM EDT207.5031.4031.3532.057.2930.24%42233123.14%
BA170728C002100002017-07-27 1:33PM EDT210.0029.0629.0029.605.5523.61%181892119.24%
BA170728C002125002017-07-27 1:58PM EDT212.5026.9626.2026.906.9134.46%12993499.02%
BA170728C002150002017-07-27 1:33PM EDT215.0024.1324.0024.606.4836.71%671,291101.95%
BA170728C002175002017-07-27 1:58PM EDT217.5021.9421.1021.905.9937.55%11571880.57%
BA170728C002200002017-07-27 1:58PM EDT220.0019.4019.1019.555.7842.44%9159185.30%
BA170728C002225002017-07-27 1:03PM EDT222.5015.8016.5517.156.8075.56%3432977.20%
BA170728C002250002017-07-27 1:52PM EDT225.0013.9813.9014.106.0075.19%6643756.54%
BA170728C002275002017-07-27 12:47PM EDT227.5011.9211.4511.657.37161.98%4831850.05%
BA170728C002300002017-07-27 2:04PM EDT230.008.959.059.100.00-21673942.87%
BA170728C002325002017-07-27 2:00PM EDT232.506.806.606.804.27168.77%4071,89738.38%
BA170728C002350002017-07-27 1:56PM EDT235.004.554.204.403.27255.47%66897029.83%
BA170728C002375002017-07-27 2:04PM EDT237.502.242.162.340.00-46237924.22%
BA170728C002400002017-07-27 2:03PM EDT240.000.950.830.950.00-1,67989121.66%
BA170728C002425002017-07-27 2:02PM EDT242.500.290.240.290.00-1,46368320.90%
BA170728C002450002017-07-27 2:01PM EDT245.000.090.060.090.00-1,6854022.07%
BA170728C002500002017-07-27 2:01PM EDT250.000.030.000.030.00-1,4191029.30%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA170728P001400002017-06-26 5:25PM EDT140.000.060.000.060.00-30260.94%
BA170728P001500002017-06-22 6:03PM EDT150.000.070.000.100.00-22241.41%
BA170728P001525002017-07-21 11:53PM EDT152.500.010.000.010.00-99187.50%
BA170728P001550002017-07-21 11:53PM EDT155.000.010.000.010.00-5454181.25%
BA170728P001575002017-07-21 11:53PM EDT157.500.010.000.010.00-2727175.00%
BA170728P001600002017-07-14 11:48PM EDT160.000.060.000.070.00-9999203.13%
BA170728P001625002017-06-16 9:31AM EDT162.500.240.160.30-0.24-50.00%16246.88%
BA170728P001650002017-06-23 11:02AM EDT165.000.250.110.31-0.14-35.90%1017235.16%
BA170728P001675002017-07-21 12:52PM EDT167.500.020.000.05-0.09-81.82%126175.00%
BA170728P001700002017-07-24 10:15AM EDT170.000.010.000.010.00-1161143.75%
BA170728P001725002017-07-12 10:28AM EDT172.500.150.000.230.00-116192.97%
BA170728P001750002017-07-26 9:57AM EDT175.000.010.000.050.00-182154.69%
BA170728P001775002017-07-10 2:19PM EDT177.500.230.080.140.00-527176.95%
BA170728P001800002017-07-26 1:37PM EDT180.000.010.000.010.00-293121.88%
BA170728P001825002017-07-25 3:36PM EDT182.500.030.000.010.00-596118.75%
BA170728P001850002017-07-25 3:50PM EDT185.000.040.000.010.00-4175112.50%
BA170728P001875002017-07-26 12:58PM EDT187.500.010.000.010.00-4134106.25%
BA170728P001900002017-07-26 9:49AM EDT190.000.010.000.010.00-1449100.00%
BA170728P001925002017-07-26 12:47PM EDT192.500.010.000.010.00-5515893.75%
BA170728P001950002017-07-26 12:49PM EDT195.000.010.000.010.00-12043990.63%
BA170728P001975002017-07-26 3:59PM EDT197.500.010.000.010.00-33881384.38%
BA170728P002000002017-07-27 1:44PM EDT200.000.010.000.010.00-2578879.69%
BA170728P002025002017-07-27 12:22PM EDT202.500.010.000.010.00-7547575.00%
BA170728P002050002017-07-27 1:58PM EDT205.000.010.000.010.00-10073868.75%
BA170728P002075002017-07-27 1:25PM EDT207.500.010.000.010.00-6488164.06%
BA170728P002100002017-07-27 1:22PM EDT210.000.010.000.01-0.01-50.00%421,37059.38%
BA170728P002125002017-07-27 1:42PM EDT212.500.010.000.020.00-19591757.81%
BA170728P002150002017-07-27 1:26PM EDT215.000.030.010.03-0.01-25.00%14650357.03%
BA170728P002175002017-07-27 1:17PM EDT217.500.030.010.06-0.01-25.00%12844954.69%
BA170728P002200002017-07-27 2:02PM EDT220.000.010.010.040.00-51986549.61%
BA170728P002225002017-07-27 2:02PM EDT222.500.040.020.060.00-33580146.29%
BA170728P002250002017-07-27 2:02PM EDT225.000.040.020.030.00-4681,60236.13%
BA170728P002275002017-07-27 2:02PM EDT227.500.050.020.040.00-31671231.45%
BA170728P002300002017-07-27 2:02PM EDT230.000.040.030.060.00-58378627.05%
BA170728P002325002017-07-27 2:02PM EDT232.500.080.070.110.00-71740523.05%
BA170728P002350002017-07-27 2:02PM EDT235.000.190.200.240.00-2,67216019.24%
BA170728P002375002017-07-27 2:02PM EDT237.500.700.590.700.00-1,393916.90%
BA170728P002400002017-07-27 2:02PM EDT240.001.651.841.990.00-1,7007316.92%