U.S. Markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
237.59-1.58 (-0.66%)
At close: 4:04PM EDT

237.60 +0.01 (0.00%)
After hours: 4:51PM EDT

People also watch
CATUTXLMTMMMKO
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA170825C001550002017-08-08 1:58PM EDT155.0084.4478.0582.350.00-600.00%
BA170825C001875002017-08-08 1:55PM EDT187.5051.9246.8049.900.00-800.00%
BA170825C001900002017-08-08 2:44PM EDT190.0049.0942.7045.950.00-400.00%
BA170825C001925002017-08-14 10:16AM EDT192.5043.8044.9546.800.00-3382.67%
BA170825C001975002017-08-16 5:56PM EDT197.5041.0039.9540.450.00-1152.25%
BA170825C002000002017-08-08 2:37PM EDT200.0039.0533.7537.800.00-16054.39%
BA170825C002025002017-08-08 2:18PM EDT202.5036.8530.9034.350.00-200.00%
BA170825C002050002017-08-08 2:10PM EDT205.0034.4129.8530.850.00-3410.00%
BA170825C002075002017-08-09 9:32AM EDT207.5030.1327.2028.400.00-220.00%
BA170825C002100002017-08-09 9:33AM EDT210.0028.0424.7526.000.00-9100.00%
BA170825C002125002017-08-08 3:22PM EDT212.5026.8522.5023.650.00-331100.00%
BA170825C002150002017-08-16 1:34PM EDT215.0022.7522.5523.00-1.56-6.42%1539.58%
BA170825C002175002017-08-09 3:56PM EDT217.5017.4017.5518.550.00-15370.00%
BA170825C002200002017-08-09 1:15PM EDT220.0015.7015.1516.200.00-560.00%
BA170825C002225002017-08-11 12:22PM EDT222.5012.9012.9513.70-4.12-24.21%15150.00%
BA170825C002250002017-08-14 3:11PM EDT225.0011.8312.7014.050.00-21237.09%
BA170825C002275002017-08-14 2:18PM EDT227.509.3010.1010.850.00-21225.34%
BA170825C002300002017-08-16 1:26PM EDT230.008.507.958.25-1.08-11.27%114019.90%
BA170825C002325002017-08-16 3:09PM EDT232.505.955.756.05-1.49-20.03%56518.03%
BA170825C002350002017-08-16 3:51PM EDT235.003.983.854.05-1.82-31.38%6012716.33%
BA170825C002375002017-08-16 3:51PM EDT237.502.412.302.42-1.38-36.41%16525015.14%
BA170825C002400002017-08-16 3:50PM EDT240.001.281.221.31-1.07-45.53%31224214.70%
BA170825C002425002017-08-16 3:59PM EDT242.500.580.560.66-0.78-57.35%6624714.76%
BA170825C002450002017-08-16 1:38PM EDT245.000.320.250.31-0.40-55.56%33927714.99%
BA170825C002475002017-08-16 3:50PM EDT247.500.120.090.12-0.22-64.71%31628214.84%
BA170825C002500002017-08-16 3:30PM EDT250.000.050.030.06-0.12-70.59%4518015.72%
BA170825C002525002017-08-16 9:40AM EDT252.500.090.000.06+0.02+28.57%125318.26%
BA170825C002550002017-08-16 3:30PM EDT255.000.030.000.05-0.01-25.00%829420.12%
BA170825C002575002017-08-09 9:59AM EDT257.500.070.000.060.00-2613923.05%
BA170825C002600002017-08-11 10:10AM EDT260.000.070.000.09+0.02+40.00%143226.95%
BA170825C002625002017-07-28 11:47PM EDT262.500.250.100.220.00-422234.13%
BA170825C002650002017-08-15 2:33PM EDT265.000.010.000.050.00-12129.20%
BA170825C002700002017-07-31 9:59AM EDT270.000.140.040.16+0.04+40.00%42139.55%
BA170825C003100002017-07-28 11:47PM EDT310.000.030.000.060.00-1159.77%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA170825P001650002017-07-28 11:05AM EDT165.000.030.000.09-0.18-85.71%101085.55%
BA170825P001675002017-07-14 11:48PM EDT167.500.300.160.240.00-271799.61%
BA170825P001700002017-07-26 11:09AM EDT170.000.070.000.120.00-5682.03%
BA170825P001725002017-07-14 11:48PM EDT172.500.500.180.330.00-4495.61%
BA170825P001750002017-08-09 11:45AM EDT175.000.050.000.070.00-11071.09%
BA170825P001800002017-08-02 11:13AM EDT180.000.020.000.050.00-120662.89%
BA170825P001825002017-07-27 9:34AM EDT182.500.170.010.190.00-71870.51%
BA170825P001850002017-08-16 3:25PM EDT185.000.010.000.03-0.06-85.71%112853.91%
BA170825P001875002017-08-01 11:53AM EDT187.500.080.000.190.00-103763.67%
BA170825P001900002017-08-08 3:13PM EDT190.000.070.040.100.00-20628858.20%
BA170825P001925002017-08-08 2:33PM EDT192.500.070.040.150.00-709657.42%
BA170825P001950002017-08-01 2:58PM EDT195.000.150.060.170.00-206855.76%
BA170825P001975002017-08-09 3:08PM EDT197.500.110.080.170.00-9017253.32%
BA170825P002000002017-08-14 3:24PM EDT200.000.060.010.050.00-37044.14%
BA170825P002025002017-08-09 1:41PM EDT202.500.140.100.210.00-14651.07%
BA170825P002050002017-08-14 12:47PM EDT205.000.090.010.070.00-16640.33%
BA170825P002075002017-08-08 1:06PM EDT207.500.150.120.250.00-33245.85%
BA170825P002100002017-08-14 9:55AM EDT210.000.130.040.080.00-27635.16%
BA170825P002125002017-08-16 3:46PM EDT212.500.090.040.09-0.26-74.29%119232.81%
BA170825P002150002017-08-16 12:10PM EDT215.000.090.060.10-0.06-40.00%58730.37%
BA170825P002175002017-08-16 1:02PM EDT217.500.070.080.16-0.12-63.16%27729.69%
BA170825P002200002017-08-14 12:06PM EDT220.000.230.180.27-0.29-55.77%1218529.40%
BA170825P002225002017-08-16 12:39PM EDT222.500.130.120.16-0.18-58.06%1239623.24%
BA170825P002250002017-08-16 2:43PM EDT225.000.220.200.26-0.04-15.38%6028522.22%
BA170825P002275002017-08-16 3:33PM EDT227.500.290.270.35-0.15-34.09%1727420.12%
BA170825P002300002017-08-14 3:56PM EDT230.000.710.670.85-1.05-59.66%17734421.83%
BA170825P002325002017-08-16 3:33PM EDT232.500.720.700.83+0.02+2.86%7219516.93%
BA170825P002350002017-08-16 3:56PM EDT235.001.281.221.37+0.10+8.47%18730915.70%
BA170825P002375002017-08-16 3:00PM EDT237.502.122.182.26+0.29+15.85%746914.70%
BA170825P002400002017-08-16 2:26PM EDT240.003.653.503.70+0.77+26.74%8312014.56%
BA170825P002425002017-08-16 2:05PM EDT242.505.105.305.55+0.75+17.24%41914.59%
BA170825P002450002017-08-15 10:05AM EDT245.008.337.507.850.00-26016.63%
BA170825P002475002017-08-03 12:39PM EDT247.5011.1211.0511.65-0.23-2.03%2232.98%
BA170825P002500002017-08-11 10:36AM EDT250.0016.7314.4015.70-0.06-0.36%11649.81%
BA170825P002550002017-07-31 5:29PM EDT255.0012.8014.0014.500.00-100.00%