U.S. Markets open in 9 hrs 13 mins

The Boeing Company (BA)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
212.46+0.28 (+0.13%)
At close: 4:00PM 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%
BA170728C001525002017-06-16 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%10679.49%
BA170728C001850002017-06-26 10:07AM EDT185.0019.8616.0016.554.2827.47%2100.00%
BA170728C001875002017-07-25 12:24PM EDT187.5025.4524.9025.3012.89102.63%11672.07%
BA170728C001900002017-07-19 3:37PM EDT190.0021.0221.8522.550.00-52861.13%
BA170728C001925002017-07-25 10:56AM EDT192.5021.1319.4020.656.2542.00%22852.34%
BA170728C001950002017-07-25 1:04PM EDT195.0018.3217.4517.850.824.69%440055.76%
BA170728C001975002017-07-24 3:11PM EDT197.5015.0114.6515.750.00-415051.37%
BA170728C002000002017-07-25 3:55PM EDT200.0012.6012.6513.000.100.80%6626254.35%
BA170728C002025002017-07-25 3:50PM EDT202.5010.4010.3510.600.131.27%710248.58%
BA170728C002050002017-07-25 3:59PM EDT205.008.208.158.400.151.86%601,50745.90%
BA170728C002075002017-07-25 3:59PM EDT207.506.206.156.350.111.81%15124843.36%
BA170728C002100002017-07-25 3:59PM EDT210.004.454.354.550.081.83%6791,49641.48%
BA170728C002125002017-07-25 3:59PM EDT212.502.932.883.000.041.38%1,60777239.31%
BA170728C002150002017-07-25 3:59PM EDT215.001.781.801.88-0.03-1.66%1,9031,05538.55%
BA170728C002175002017-07-25 3:59PM EDT217.501.030.991.070.044.04%1,45943437.62%
BA170728C002200002017-07-25 3:59PM EDT220.000.510.500.570.00-72742437.21%
BA170728C002225002017-07-25 3:59PM EDT222.500.260.250.270.00-50431236.62%
BA170728C002250002017-07-25 3:59PM EDT225.000.110.110.14-0.01-8.33%20930437.50%
BA170728C002275002017-07-25 3:53PM EDT227.500.050.020.07-0.02-28.57%631638.28%
BA170728C002300002017-07-25 11:45PM EDT230.000.030.000.130.00-128048.05%
BA170728C002325002017-07-21 11:53PM EDT232.500.040.000.060.00-2047.07%
BA170728C002350002017-07-24 9:38AM EDT235.000.010.000.080.00-1354.10%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA170728P001400002017-06-26 5:25PM EDT140.000.060.000.060.00-30171.88%
BA170728P001500002017-06-22 6:03PM EDT150.000.070.000.100.00-22153.91%
BA170728P001525002017-07-21 11:53PM EDT152.500.010.000.010.00-99118.75%
BA170728P001550002017-07-21 11:53PM EDT155.000.010.000.010.00-5454112.50%
BA170728P001575002017-07-21 11:53PM EDT157.500.010.000.010.00-2727106.25%
BA170728P001600002017-07-14 11:48PM EDT160.000.060.000.070.00-9999122.66%
BA170728P001625002017-06-16 9:31AM EDT162.500.240.160.30-0.24-50.00%16149.80%
BA170728P001650002017-06-23 11:02AM EDT165.000.250.110.31-0.14-35.90%1017140.43%
BA170728P001675002017-07-21 12:52PM EDT167.500.020.000.05-0.09-81.82%126100.78%
BA170728P001700002017-07-24 10:15AM EDT170.000.010.000.060.00-116196.88%
BA170728P001725002017-07-12 10:28AM EDT172.500.150.000.230.00-116108.40%
BA170728P001750002017-07-25 11:41AM EDT175.000.030.000.080.0150.00%18188.28%
BA170728P001775002017-07-10 2:19PM EDT177.500.230.080.140.00-52794.73%
BA170728P001800002017-07-25 3:53PM EDT180.000.070.000.03-0.01-12.50%39468.75%
BA170728P001825002017-07-25 3:36PM EDT182.500.030.000.13-0.05-62.50%59175.98%
BA170728P001850002017-07-25 3:50PM EDT185.000.040.010.13-0.02-33.33%417870.70%
BA170728P001875002017-07-25 3:17PM EDT187.500.050.050.13-0.01-16.67%613967.19%
BA170728P001900002017-07-25 3:46PM EDT190.000.050.040.11-0.01-16.67%3243259.38%
BA170728P001925002017-07-25 3:53PM EDT192.500.110.050.130.0222.22%5513554.88%
BA170728P001950002017-07-25 3:59PM EDT195.000.100.090.10-0.02-16.67%16626949.61%
BA170728P001975002017-07-25 3:55PM EDT197.500.140.140.20-0.04-22.22%17470649.51%
BA170728P002000002017-07-25 3:59PM EDT200.000.250.240.28-0.01-3.85%63063045.90%
BA170728P002025002017-07-25 3:59PM EDT202.500.460.400.430.012.22%63835343.16%
BA170728P002050002017-07-25 3:59PM EDT205.000.720.670.750.011.41%89762342.14%
BA170728P002075002017-07-25 3:59PM EDT207.501.171.131.22-0.02-1.68%1,19070640.65%
BA170728P002100002017-07-25 3:59PM EDT210.001.791.821.94-0.05-2.72%1,68668239.43%
BA170728P002125002017-07-25 3:59PM EDT212.502.862.812.96-0.01-0.35%1,22812138.26%
BA170728P002150002017-07-25 3:48PM EDT215.004.164.154.35-0.24-5.45%1694437.57%
BA170728P002175002017-07-25 3:48PM EDT217.505.905.856.10-0.25-4.07%171937.45%
BA170728P002200002017-07-25 11:45PM EDT220.007.587.858.100.00-11037.01%
BA170728P002225002017-07-25 11:45PM EDT222.509.5010.0010.400.00-1039.45%