U.S. Markets close in 2 hrs.

The Boeing Company (BA)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
237.33-2.42 (-1.01%)
As of 2:00PM EDT. Market open.
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 EDT155.0084.4478.0582.350.00-60165.63%
BA170825C001875002017-08-08 1:55PM EDT187.5051.9246.8049.900.00-80111.33%
BA170825C001900002017-08-08 2:44PM EDT190.0049.0942.7045.950.00-400.00%
BA170825C001925002017-08-14 10:16AM EDT192.5043.8042.7045.000.00-33113.48%
BA170825C001975002017-08-18 11:48PM EDT197.5041.0038.0039.550.00-110.00%
BA170825C002000002017-08-08 2:37PM EDT200.0039.0533.7537.800.00-160114.65%
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%
BA170825C002100002017-08-18 9:40AM EDT210.0025.3025.7526.55-2.74-9.77%1100.00%
BA170825C002125002017-08-22 1:03PM EDT212.5026.9024.9025.400.00-10074.32%
BA170825C002150002017-08-16 1:34PM EDT215.0022.7520.7021.950.00-160.00%
BA170825C002175002017-08-17 11:43AM EDT217.5019.7718.1019.500.00-17370.00%
BA170825C002200002017-08-22 10:21AM EDT220.0018.1417.4518.500.00-1665.38%
BA170825C002225002017-08-11 12:22PM EDT222.5012.9012.9513.70-4.12-24.21%15150.00%
BA170825C002250002017-08-23 10:49AM EDT225.0013.1512.7512.90+3.12+31.11%132948.88%
BA170825C002275002017-08-23 9:50AM EDT227.5010.3010.2510.45+1.70+19.77%25842.58%
BA170825C002300002017-08-23 10:36AM EDT230.008.157.757.95-0.60-6.86%410534.77%
BA170825C002325002017-08-23 12:51PM EDT232.505.195.355.50-1.81-25.86%59327.44%
BA170825C002350002017-08-23 1:30PM EDT235.002.973.153.30-1.98-40.00%6231122.41%
BA170825C002375002017-08-23 1:42PM EDT237.501.541.431.51-1.51-49.51%21077918.56%
BA170825C002400002017-08-23 1:28PM EDT240.000.450.500.54-1.02-69.39%5401,02517.55%
BA170825C002425002017-08-23 1:21PM EDT242.500.100.110.14-0.45-81.82%13763917.09%
BA170825C002450002017-08-23 12:12PM EDT245.000.030.010.04-0.14-82.35%5553918.16%
BA170825C002475002017-08-23 11:43AM EDT247.500.030.000.01-0.01-25.00%651418.75%
BA170825C002500002017-08-23 10:12AM EDT250.000.020.000.020.00-126525.00%
BA170825C002525002017-08-17 12:42PM EDT252.500.010.000.050.00-2025332.81%
BA170825C002550002017-08-17 11:30AM EDT255.000.030.000.050.00-1029237.31%
BA170825C002575002017-08-09 9:59AM EDT257.500.070.000.060.00-2613942.58%
BA170825C002600002017-08-11 10:10AM EDT260.000.070.000.09+0.02+40.00%143249.81%
BA170825C002625002017-07-28 11:47PM EDT262.500.250.100.220.00-422259.38%
BA170825C002650002017-08-15 2:33PM EDT265.000.010.000.050.00-12153.91%
BA170825C002700002017-07-31 9:59AM EDT270.000.140.040.16+0.04+40.00%42167.77%
BA170825C003100002017-07-28 11:47PM EDT310.000.030.000.060.00-11109.38%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA170825P001650002017-08-21 3:02PM EDT165.000.010.000.050.00-5050146.88%
BA170825P001675002017-07-14 11:48PM EDT167.500.300.160.240.00-2717181.25%
BA170825P001700002017-08-21 3:21PM EDT170.000.010.000.050.00-4045135.94%
BA170825P001725002017-07-14 11:48PM EDT172.500.500.180.330.00-44174.02%
BA170825P001750002017-08-21 3:28PM EDT175.000.010.000.050.00-3333125.00%
BA170825P001800002017-08-21 2:58PM EDT180.000.010.000.050.00-84206114.06%
BA170825P001825002017-08-17 9:36AM EDT182.500.010.000.050.00-718109.38%
BA170825P001850002017-08-16 3:25PM EDT185.000.010.000.050.00-1128103.91%
BA170825P001875002017-08-01 11:53AM EDT187.500.080.000.190.00-1037115.63%
BA170825P001900002017-08-08 3:13PM EDT190.000.070.040.100.00-206288105.86%
BA170825P001925002017-08-08 2:33PM EDT192.500.070.040.150.00-7096104.30%
BA170825P001950002017-08-21 12:17PM EDT195.000.010.000.050.00-16983.59%
BA170825P001975002017-08-21 2:20PM EDT197.500.010.000.050.00-117278.91%
BA170825P002000002017-08-14 3:24PM EDT200.000.060.010.080.00-37079.30%
BA170825P002025002017-08-09 1:41PM EDT202.500.140.100.210.00-14688.28%
BA170825P002050002017-08-17 3:46PM EDT205.000.070.020.080.00-26669.92%
BA170825P002075002017-08-21 9:31AM EDT207.500.050.000.050.00-42959.38%
BA170825P002100002017-08-22 3:59PM EDT210.000.010.000.050.00-199854.69%
BA170825P002125002017-08-21 3:02PM EDT212.500.060.000.030.00-10529651.17%
BA170825P002150002017-08-21 2:33PM EDT215.000.070.000.030.00-15423146.48%
BA170825P002175002017-08-21 3:41PM EDT217.500.070.000.050.00-88644.53%
BA170825P002200002017-08-23 10:14AM EDT220.000.030.000.040.00-7239738.28%
BA170825P002225002017-08-23 10:40AM EDT222.500.010.000.03-0.02-66.67%5655332.03%
BA170825P002250002017-08-23 10:40AM EDT225.000.030.000.04-0.02-40.00%6235428.32%
BA170825P002275002017-08-23 12:30PM EDT227.500.030.030.04-0.03-50.00%5133423.24%
BA170825P002300002017-08-23 1:32PM EDT230.000.100.070.09+0.02+25.00%9260420.90%
BA170825P002325002017-08-23 1:28PM EDT232.500.240.170.20+0.08+50.00%15845318.26%
BA170825P002350002017-08-23 1:22PM EDT235.000.600.460.51+0.25+71.43%20673516.07%
BA170825P002375002017-08-23 1:43PM EDT237.501.301.261.30+0.54+71.05%12057114.14%
BA170825P002400002017-08-23 1:40PM EDT240.002.752.752.84+1.05+61.76%23842011.28%
BA170825P002425002017-08-23 11:37AM EDT242.504.604.805.00+1.34+41.10%60700.00%
BA170825P002450002017-08-23 11:37AM EDT245.006.957.207.40+0.12+1.76%32620.00%
BA170825P002475002017-08-23 11:08AM EDT247.509.409.759.85+0.85+9.94%1560.00%
BA170825P002500002017-08-22 12:55PM EDT250.0011.0012.2012.400.00-5280.00%
BA170825P002550002017-07-31 5:29PM EDT255.0012.8014.0014.500.00-100.00%