U.S. Markets open in 4 hrs 27 mins

The Boeing Company (BA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
241.00+7.55 (+3.23%)
At close: 4:00PM EDT

240.50 -0.50 (-0.21%)
Pre-Market: 4:15AM EDT

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%
BA170728C001525002017-07-27 3:33PM EDT152.5086.950.000.000.00-500.00%
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 EDT185.0053.940.000.000.00-800.00%
BA170728C001875002017-07-25 12:24PM EDT187.5025.4552.3054.000.00-116274.81%
BA170728C001900002017-07-27 1:59PM EDT190.0049.000.000.000.00-300.00%
BA170728C001925002017-07-27 10:01AM EDT192.5048.930.000.000.00-400.00%
BA170728C001950002017-07-27 3:55PM EDT195.0045.350.000.000.00-2200.00%
BA170728C001975002017-07-26 3:22PM EDT197.5034.4843.0543.900.00-14147217.19%
BA170728C002000002017-07-27 3:54PM EDT200.0040.600.000.000.00-700.00%
BA170728C002025002017-07-27 2:18PM EDT202.5036.210.000.000.00-500.00%
BA170728C002050002017-07-27 3:23PM EDT205.0034.300.000.000.00-19500.00%
BA170728C002075002017-07-27 1:54PM EDT207.5031.400.000.000.00-4200.00%
BA170728C002100002017-07-27 3:51PM EDT210.0030.830.000.000.00-24600.00%
BA170728C002125002017-07-27 3:54PM EDT212.5028.290.000.000.00-14600.00%
BA170728C002150002017-07-27 3:51PM EDT215.0025.840.000.000.00-7100.00%
BA170728C002175002017-07-27 3:58PM EDT217.5023.190.000.000.00-13800.00%
BA170728C002200002017-07-27 3:51PM EDT220.0020.830.000.000.00-10900.00%
BA170728C002225002017-07-27 1:03PM EDT222.5015.800.000.000.00-3400.00%
BA170728C002250002017-07-27 2:19PM EDT225.0013.900.000.000.00-6700.00%
BA170728C002275002017-07-27 2:26PM EDT227.5010.700.000.000.00-5500.00%
BA170728C002300002017-07-28 4:32AM EDT230.0010.700.000.000.00-22900.00%
BA170728C002325002017-07-27 3:24PM EDT232.507.110.000.000.00-41200.00%
BA170728C002350002017-07-27 3:53PM EDT235.005.860.000.000.00-77300.00%
BA170728C002375002017-07-28 4:32AM EDT237.503.500.000.000.00-49700.00%
BA170728C002400002017-07-28 4:32AM EDT240.001.690.000.000.00-2,03000.00%
BA170728C002425002017-07-28 4:32AM EDT242.500.550.000.000.00-1,77203.13%
BA170728C002450002017-07-28 4:32AM EDT245.000.210.000.000.00-1,93506.25%
BA170728C002500002017-07-28 4:32AM EDT250.000.040.000.000.00-1,579012.50%
BA170728C002600002017-07-28 4:32AM EDT260.000.010.000.000.00-100025.00%
BA170728C002700002017-07-28 4:32AM EDT270.000.010.000.000.00-11050.00%
BA170728C002800002017-07-28 4:32AM EDT280.000.010.000.000.00-74050.00%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA170728P001400002017-06-26 5:25PM EDT140.000.060.000.060.00-30375.00%
BA170728P001500002017-06-22 6:03PM EDT150.000.070.000.100.00-22348.44%
BA170728P001525002017-07-21 11:53PM EDT152.500.010.000.010.00-99275.00%
BA170728P001550002017-07-21 11:53PM EDT155.000.010.000.010.00-5454262.50%
BA170728P001575002017-07-21 11:53PM EDT157.500.010.000.010.00-2727256.25%
BA170728P001600002017-07-14 11:48PM EDT160.000.060.000.070.00-9999293.75%
BA170728P001625002017-06-16 9:31AM EDT162.500.240.160.30-0.24-50.00%16356.25%
BA170728P001650002017-06-23 11:02AM EDT165.000.250.110.31-0.14-35.90%1017339.84%
BA170728P001675002017-07-21 12:52PM EDT167.500.020.000.05-0.09-81.82%126253.13%
BA170728P001700002017-07-24 10:15AM EDT170.000.010.000.010.00-1161212.50%
BA170728P001725002017-07-12 10:28AM EDT172.500.150.000.230.00-116279.69%
BA170728P001750002017-07-27 2:09PM EDT175.000.010.000.000.00-10050.00%
BA170728P001775002017-07-10 2:19PM EDT177.500.230.080.140.00-527257.03%
BA170728P001800002017-07-27 2:08PM EDT180.000.010.000.000.00-10050.00%
BA170728P001825002017-07-25 3:36PM EDT182.500.030.000.010.00-596168.75%
BA170728P001850002017-07-27 2:09PM EDT185.000.010.000.000.00-5050.00%
BA170728P001875002017-07-26 12:58PM EDT187.500.010.000.010.00-4134156.25%
BA170728P001900002017-07-26 9:49AM EDT190.000.010.000.010.00-1449150.00%
BA170728P001925002017-07-26 12:47PM EDT192.500.010.000.010.00-55158140.63%
BA170728P001950002017-07-26 12:49PM EDT195.000.010.000.010.00-120439131.25%
BA170728P001975002017-07-26 3:59PM EDT197.500.010.000.010.00-338813125.00%
BA170728P002000002017-07-27 3:46PM EDT200.000.010.000.000.00-32050.00%
BA170728P002025002017-07-27 2:54PM EDT202.500.010.000.000.00-85050.00%
BA170728P002050002017-07-27 3:46PM EDT205.000.010.000.000.00-126050.00%
BA170728P002075002017-07-27 3:35PM EDT207.500.010.000.000.00-68050.00%
BA170728P002100002017-07-27 3:58PM EDT210.000.010.000.000.00-92050.00%
BA170728P002125002017-07-27 2:53PM EDT212.500.020.000.000.00-196050.00%
BA170728P002150002017-07-27 1:26PM EDT215.000.030.000.000.00-146050.00%
BA170728P002175002017-07-27 1:17PM EDT217.500.030.000.000.00-128050.00%
BA170728P002200002017-07-28 4:33AM EDT220.000.030.000.000.00-549050.00%
BA170728P002225002017-07-28 4:33AM EDT222.500.040.000.000.00-336025.00%
BA170728P002250002017-07-28 4:33AM EDT225.000.030.000.000.00-486025.00%
BA170728P002275002017-07-28 4:33AM EDT227.500.040.000.000.00-392025.00%
BA170728P002300002017-07-28 4:33AM EDT230.000.060.000.000.00-729025.00%
BA170728P002325002017-07-28 4:33AM EDT232.500.070.000.000.00-733012.50%
BA170728P002350002017-07-28 4:33AM EDT235.000.160.000.000.00-3,769012.50%
BA170728P002375002017-07-28 4:33AM EDT237.500.300.000.000.00-1,82706.25%
BA170728P002400002017-07-28 4:33AM EDT240.000.860.000.000.00-2,02903.13%
BA170728P002425002017-07-28 4:33AM EDT242.502.230.000.000.00-10700.00%
BA170728P002450002017-07-28 4:33AM EDT245.004.310.000.000.00-20700.00%
BA170728P002500002017-07-28 4:33AM EDT250.0011.100.000.000.00-4900.00%