BA - The Boeing Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA180928C002750002018-08-17 11:49PM EDT275.0069.0072.2573.200.00-220.00%
BA180928C003000002018-09-20 12:04PM EDT300.0069.2671.2572.450.00-25074.02%
BA180928C003050002018-08-31 9:53AM EDT305.0041.0038.5539.25+11.00+36.67%110.00%
BA180928C003100002018-09-21 10:09AM EDT310.0058.2060.1563.85+20.59+54.75%1694.29%
BA180928C003150002018-09-06 11:40AM EDT315.0037.5035.2035.900.00-140.00%
BA180928C003175002018-09-19 9:33AM EDT317.5049.2052.5556.350.00-5984.62%
BA180928C003200002018-09-19 11:18AM EDT320.0049.5850.1553.900.00-5782.03%
BA180928C003250002018-09-21 12:14PM EDT325.0047.5046.6548.00+4.10+9.45%2462.77%
BA180928C003275002018-09-17 1:50PM EDT327.5030.2843.6545.350.00-101057.23%
BA180928C003300002018-09-21 1:29PM EDT330.0041.2041.6543.00+4.94+13.62%66357.08%
BA180928C003325002018-09-18 11:30AM EDT332.5027.2738.6040.350.00-23451.71%
BA180928C003350002018-09-20 9:37AM EDT335.0034.9135.2038.250.00-24454.96%
BA180928C003375002018-09-20 9:37AM EDT337.5032.4532.7536.400.00-22059.42%
BA180928C003400002018-09-21 2:22PM EDT340.0031.6531.5033.00+1.73+5.78%38545.68%
BA180928C003425002018-09-21 11:52AM EDT342.5030.1029.3030.45+2.10+7.50%32742.11%
BA180928C003450002018-09-21 11:49AM EDT345.0027.1026.8528.15+4.00+17.32%619541.80%
BA180928C003475002018-09-20 11:06AM EDT347.5022.6523.8525.550.00-1510237.65%
BA180928C003500002018-09-21 3:33PM EDT350.0022.8022.0022.95+4.25+22.91%2641533.50%
BA180928C003525002018-09-21 3:59PM EDT352.5020.3019.6020.50+4.45+28.08%37587831.15%
BA180928C003550002018-09-21 3:58PM EDT355.0017.4817.2018.30+3.62+26.12%1924431.07%
BA180928C003575002018-09-21 3:18PM EDT357.5015.9314.9515.75+4.13+35.00%4846127.41%
BA180928C003600002018-09-21 3:37PM EDT360.0013.4112.7513.55+3.66+37.54%15349626.47%
BA180928C003625002018-09-21 3:49PM EDT362.5010.9510.7011.50+3.00+37.74%4723425.94%
BA180928C003650002018-09-21 3:59PM EDT365.009.138.809.45+2.83+44.92%32079924.70%
BA180928C003675002018-09-21 3:58PM EDT367.506.907.157.70+2.07+42.86%48748724.38%
BA180928C003700002018-09-21 3:59PM EDT370.005.705.605.80+1.95+52.00%98798822.43%
BA180928C003725002018-09-21 3:58PM EDT372.504.204.254.65+1.40+50.00%85749723.26%
BA180928C003750002018-09-21 3:59PM EDT375.003.383.303.50+1.33+64.88%2,3191,50123.05%
BA180928C003775002018-09-21 3:57PM EDT377.502.352.322.54+0.80+51.61%61627522.76%
BA180928C003800002018-09-21 3:59PM EDT380.001.811.751.81+0.68+60.18%5,4163,93522.67%
BA180928C003825002018-09-21 3:59PM EDT382.501.271.161.32+0.48+60.76%26012423.06%
BA180928C003850002018-09-21 3:59PM EDT385.000.820.810.96+0.18+28.13%23815823.52%
BA180928C003875002018-09-21 3:52PM EDT387.500.630.540.72+0.18+40.00%758924.24%
BA180928C003900002018-09-21 3:57PM EDT390.000.420.330.55+0.09+27.27%31311425.07%
BA180928C003925002018-09-21 8:44PM EDT392.500.360.270.400.00-211325.59%
BA180928C003950002018-09-21 3:21PM EDT395.000.270.140.32+0.10+58.82%1028526.61%
BA180928C003975002018-09-21 8:44PM EDT397.500.150.120.250.00-424027.44%
BA180928C004000002018-09-21 3:25PM EDT400.000.190.060.21+0.02+11.76%22728.61%
BA180928C004025002018-09-21 8:44PM EDT402.500.070.030.170.00-20029.54%
BA180928C004050002018-09-21 8:44PM EDT405.000.100.000.170.00-19120531.45%
BA180928C004075002018-09-21 8:44PM EDT407.500.110.000.150.00-2232.72%
BA180928C004100002018-09-21 8:44PM EDT410.000.050.000.140.00-1834.18%
BA180928C004125002018-09-21 8:44PM EDT412.500.130.000.130.00-1,000035.55%
BA180928C004150002018-09-21 8:44PM EDT415.000.060.000.120.00-1036.91%
BA180928C004200002018-09-21 8:44PM EDT420.000.050.000.090.00-45050038.77%
BA180928C004225002018-09-21 8:44PM EDT422.500.050.000.070.00-10039.06%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA180928P002700002018-09-21 3:55PM EDT270.000.020.000.06-0.02-50.00%10183.59%
BA180928P002750002018-09-20 2:05PM EDT275.000.020.000.060.00-52678.91%
BA180928P002850002018-09-06 9:30AM EDT285.000.160.110.190.00-12084.77%
BA180928P002900002018-09-20 2:43PM EDT290.000.020.000.070.00-606067.19%
BA180928P002950002018-09-20 3:58PM EDT295.000.030.020.100.00-5017266.99%
BA180928P003000002018-09-19 9:45AM EDT300.000.050.000.140.00-214863.67%
BA180928P003050002018-09-20 12:29PM EDT305.000.040.000.190.00-16361.62%
BA180928P003075002018-09-21 8:44PM EDT307.500.140.000.220.00-1160.55%
BA180928P003100002018-09-21 12:17PM EDT310.000.060.010.160.00-110856.35%
BA180928P003125002018-08-30 11:27AM EDT312.500.580.740.920.00-5020078.25%
BA180928P003150002018-09-19 10:01AM EDT315.000.140.000.290.00-108055.86%
BA180928P003175002018-09-19 1:18PM EDT317.500.090.010.270.00-17853.22%
BA180928P003200002018-09-21 3:38PM EDT320.000.080.050.20-0.06-42.86%1123250.20%
BA180928P003225002018-09-19 10:46AM EDT322.500.070.020.170.00-221650.10%
BA180928P003250002018-09-21 10:19AM EDT325.000.180.030.30+0.04+28.57%123652.34%
BA180928P003275002018-09-21 10:19AM EDT327.500.210.000.32+0.11+110.00%111850.44%
BA180928P003300002018-09-21 2:51PM EDT330.000.150.060.21+0.04+36.36%848944.63%
BA180928P003325002018-09-21 12:07PM EDT332.500.120.030.26-0.03-20.00%1422043.75%
BA180928P003350002018-09-21 3:25PM EDT335.000.120.050.35-0.05-29.41%8269343.65%
BA180928P003375002018-09-21 12:02PM EDT337.500.160.100.25-0.05-23.81%2714038.62%
BA180928P003400002018-09-21 3:59PM EDT340.000.160.120.20-0.08-33.33%2924134.82%
BA180928P003425002018-09-20 3:18PM EDT342.500.240.140.290.00-4413434.72%
BA180928P003450002018-09-21 3:55PM EDT345.000.200.160.27-0.11-35.48%8841931.79%
BA180928P003475002018-09-21 3:47PM EDT347.500.270.210.31-0.21-43.75%6125030.10%
BA180928P003500002018-09-21 3:56PM EDT350.000.330.250.35-0.29-46.77%17449728.27%
BA180928P003525002018-09-21 3:35PM EDT352.500.430.330.47-0.41-48.81%10873627.44%
BA180928P003550002018-09-21 3:59PM EDT355.000.470.500.64-0.62-56.88%19729826.75%
BA180928P003575002018-09-21 3:59PM EDT357.500.780.720.86-0.68-46.58%29554825.97%
BA180928P003600002018-09-21 3:59PM EDT360.001.090.961.08-0.90-45.23%36237324.62%
BA180928P003625002018-09-21 3:59PM EDT362.501.421.331.54-1.31-47.99%14316024.44%
BA180928P003650002018-09-21 3:59PM EDT365.001.941.892.08-1.78-47.85%38133123.89%
BA180928P003675002018-09-21 3:56PM EDT367.502.732.552.84-2.02-42.53%67934023.69%
BA180928P003700002018-09-21 3:59PM EDT370.003.553.553.75-2.56-41.90%1,2431,08123.33%
BA180928P003725002018-09-21 8:44PM EDT372.504.904.604.950.00-4522123.40%
BA180928P003750002018-09-21 3:59PM EDT375.006.106.056.30-2.85-31.84%13314723.20%
BA180928P003775002018-09-21 8:44PM EDT377.508.157.358.000.00-532323.77%
BA180928P003800002018-09-21 8:44PM EDT380.009.659.259.850.00-1132824.27%
BA180928P003825002018-09-21 8:44PM EDT382.5011.3511.1511.900.00-134025.15%
BA180928P003850002018-09-21 8:44PM EDT385.0014.1013.3014.150.00-6126.75%
BA180928P003875002018-09-21 8:44PM EDT387.5019.1515.5016.450.00-2028.30%
BA180928P003900002018-09-21 8:44PM EDT390.0018.1517.7018.900.00-4030.81%
BA180928P004000002018-09-21 8:44PM EDT400.0032.0327.5029.050.00-5543.14%