BA - The Boeing Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA180525C002600002018-05-18 11:50PM EDT260.0090.9490.8093.900.00-10155.37%
BA180525C002650002018-04-25 3:15PM EDT265.0079.8075.7576.900.00-110.00%
BA180525C002800002018-05-11 11:54PM EDT280.0064.6860.3064.900.00-7400.00%
BA180525C002875002018-05-09 3:10PM EDT287.5056.9152.9057.450.00-1000.00%
BA180525C002900002018-05-09 3:10PM EDT290.0054.3650.5055.000.00-400.00%
BA180525C002925002018-05-09 3:11PM EDT292.5051.9748.2052.050.00-1000.00%
BA180525C002950002018-05-18 2:47PM EDT295.0055.9556.0557.20+7.50+15.48%1381.05%
BA180525C002975002018-05-09 3:11PM EDT297.5047.0843.0047.150.00-1000.00%
BA180525C003000002018-05-18 11:25AM EDT300.0051.0051.1052.25+7.50+17.24%11776.07%
BA180525C003050002018-05-17 10:52AM EDT305.0038.7945.9047.550.00-2270.90%
BA180525C003075002018-05-07 3:08PM EDT307.5032.3933.5037.400.00-100.00%
BA180525C003100002018-05-18 3:34PM EDT310.0041.1541.0042.15+8.75+27.01%7859.86%
BA180525C003175002018-05-07 3:08PM EDT317.5023.3024.8026.600.00-2380.00%
BA180525C003200002018-05-18 11:42AM EDT320.0031.4531.3032.25+9.40+42.63%9913251.71%
BA180525C003225002018-05-18 10:03AM EDT322.5026.5028.8529.75+5.15+24.12%31456.30%
BA180525C003250002018-05-18 3:44PM EDT325.0027.3426.3527.30+9.94+57.13%1516853.17%
BA180525C003275002018-05-18 10:00AM EDT327.5021.9023.8024.85+6.30+40.38%95749.95%
BA180525C003300002018-05-18 3:44PM EDT330.0022.4021.6022.40+8.05+56.10%1623446.61%
BA180525C003325002018-05-18 10:42AM EDT332.5017.3519.0020.00+6.40+58.45%96443.71%
BA180525C003350002018-05-18 3:08PM EDT335.0017.0016.7517.60+6.55+62.68%4047740.60%
BA180525C003375002018-05-18 3:36PM EDT337.5014.9114.4515.20+6.77+83.17%4233837.28%
BA180525C003400002018-05-18 3:48PM EDT340.0013.1512.2512.95+5.95+82.64%14245134.99%
BA180525C003425002018-05-18 3:59PM EDT342.5010.7010.3010.80+5.15+92.79%25423032.96%
BA180525C003450002018-05-18 3:57PM EDT345.008.508.308.90+4.40+107.32%78960532.01%
BA180525C003475002018-05-18 3:49PM EDT347.507.226.607.10+4.25+143.10%51536230.75%
BA180525C003500002018-05-18 3:59PM EDT350.005.405.105.35+3.42+172.73%1,89294828.77%
BA180525C003525002018-05-18 3:59PM EDT352.503.903.854.05+2.55+188.89%1,04725228.35%
BA180525C003550002018-05-18 3:59PM EDT355.002.872.812.92+2.01+233.72%4,94350127.65%
BA180525C003575002018-05-18 3:59PM EDT357.502.122.002.09+1.58+292.59%1,45920727.53%
BA180525C003600002018-05-18 3:59PM EDT360.001.421.371.45+1.08+317.65%4,36453927.42%
BA180525C003625002018-05-18 3:57PM EDT362.501.020.901.03+0.80+363.64%75813527.87%
BA180525C003650002018-05-18 3:59PM EDT365.000.610.580.68+0.51+510.00%66915327.83%
BA180525C003675002018-05-18 3:40PM EDT367.500.480.340.50+0.40+500.00%1278628.76%
BA180525C003700002018-05-18 3:54PM EDT370.000.300.190.33+0.23+328.57%35128728.96%
BA180525C003725002018-05-18 3:14PM EDT372.500.210.100.23+0.16+320.00%728829.59%
BA180525C003750002018-05-18 3:57PM EDT375.000.150.090.17+0.01+7.14%9922630.52%
BA180525C003775002018-05-18 12:46PM EDT377.500.100.040.130.00-331231.54%
BA180525C003800002018-05-18 2:29PM EDT380.000.080.030.13-0.03-27.27%332833.99%
BA180525C003825002018-05-18 11:50PM EDT382.500.060.020.230.00-1039.94%
BA180525C003850002018-05-18 3:37PM EDT385.000.050.020.10-0.24-82.76%51137.11%
BA180525C003875002018-05-18 11:50PM EDT387.500.050.020.050.00-3035.84%
BA180525C003900002018-04-23 9:51AM EDT390.000.720.000.530.00-2455.23%
BA180525C003950002018-05-09 10:00AM EDT395.000.030.000.040.00-52840.82%
BA180525C004000002018-04-27 12:57PM EDT400.000.270.003.650.00-9987.01%
BA180525C004100002018-05-02 9:53AM EDT410.000.010.000.100.00-353553.13%
BA180525C004150002018-04-20 11:49PM EDT415.000.180.070.260.00-2866.21%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA180525P002300002018-05-15 3:48PM EDT230.000.030.000.060.00-47128.13%
BA180525P002350002018-04-24 1:11PM EDT235.000.390.015.000.00-12234.84%
BA180525P002500002018-05-18 10:58AM EDT250.000.010.000.06-0.08-88.89%1099104.69%
BA180525P002550002018-05-09 3:42PM EDT255.000.140.000.110.00-1030105.47%
BA180525P002600002018-05-07 2:52PM EDT260.000.150.000.120.00-131100.59%
BA180525P002650002018-05-16 2:57PM EDT265.000.030.000.060.00-107288.28%
BA180525P002700002018-05-09 12:31PM EDT270.000.220.000.140.00-6834590.63%
BA180525P002750002018-05-03 3:41PM EDT275.000.530.300.380.00-36188105.37%
BA180525P002800002018-05-07 9:31AM EDT280.000.240.040.190.00-17984.38%
BA180525P002850002018-05-17 3:45PM EDT285.000.020.020.130.00-205874.41%
BA180525P002875002018-05-14 12:38PM EDT287.500.130.060.15-0.22-62.86%21674.80%
BA180525P002900002018-05-17 3:45PM EDT290.000.050.010.070.00-2419964.06%
BA180525P002925002018-05-17 1:16PM EDT292.500.040.010.210.00-13269.53%
BA180525P002950002018-05-17 1:16PM EDT295.000.060.000.250.00-119267.77%
BA180525P002975002018-05-17 9:31AM EDT297.500.280.000.100.00-108857.81%
BA180525P003000002018-05-18 10:03AM EDT300.000.150.050.10+0.07+87.50%615858.01%
BA180525P003025002018-05-15 1:02PM EDT302.500.350.010.140.00-123955.27%
BA180525P003050002018-05-17 3:22PM EDT305.000.080.050.130.00-116253.91%
BA180525P003075002018-05-14 12:55PM EDT307.500.300.250.32-0.08-21.05%8410660.99%
BA180525P003100002018-05-18 3:30PM EDT310.000.090.070.12-0.05-35.71%1747350.39%
BA180525P003125002018-05-18 2:22PM EDT312.500.100.050.14-0.06-37.50%2115348.73%
BA180525P003150002018-05-18 3:59PM EDT315.000.120.100.19-0.07-36.84%10125948.15%
BA180525P003175002018-05-18 12:40PM EDT317.500.180.100.17-0.07-28.00%2017544.34%
BA180525P003200002018-05-18 3:59PM EDT320.000.170.120.18-0.13-43.33%11243541.80%
BA180525P003225002018-05-18 3:44PM EDT322.500.190.150.20-0.19-50.00%6635239.55%
BA180525P003250002018-05-18 3:59PM EDT325.000.230.180.23-0.25-52.08%34341137.50%
BA180525P003275002018-05-18 3:46PM EDT327.500.280.250.30-0.33-54.10%14928936.33%
BA180525P003300002018-05-18 3:58PM EDT330.000.350.280.37-0.47-57.32%39661334.62%
BA180525P003325002018-05-18 3:45PM EDT332.500.450.400.47-0.64-58.72%8530933.11%
BA180525P003350002018-05-18 3:58PM EDT335.000.640.530.60-0.88-57.89%41327231.54%
BA180525P003375002018-05-18 3:51PM EDT337.500.830.730.83-1.40-62.78%32624330.66%
BA180525P003400002018-05-18 3:59PM EDT340.001.041.011.13-1.63-61.05%57251829.69%
BA180525P003425002018-05-18 3:59PM EDT342.501.451.411.50-2.05-58.57%1,73321028.46%
BA180525P003450002018-05-18 3:59PM EDT345.001.961.952.03-2.74-58.30%66816527.52%
BA180525P003475002018-05-18 3:43PM EDT347.502.652.672.86-3.60-57.60%30013027.47%
BA180525P003500002018-05-18 3:59PM EDT350.003.643.603.85-3.86-51.47%8597727.11%
BA180525P003525002018-05-14 3:55PM EDT352.5010.309.8010.55-1.64-13.74%672558.00%
BA180525P003550002018-05-18 3:49PM EDT355.006.016.156.50-5.91-49.58%2073526.44%
BA180525P003575002018-05-18 11:51PM EDT357.507.757.808.250.00-433526.76%
BA180525P003600002018-05-18 3:50PM EDT360.009.759.6510.10-7.15-42.31%484926.44%
BA180525P003650002018-05-18 11:51PM EDT365.0013.9013.3514.450.00-1027.83%
BA180525P003700002018-05-11 11:54PM EDT370.0024.0027.1528.050.00-2298.36%
BA180525P003825002018-05-11 11:54PM EDT382.5039.8738.4542.100.00-30123.05%
BA180525P003900002018-05-18 11:51PM EDT390.0041.6038.1039.350.00-2356.30%
BA180525P004000002018-05-18 11:51PM EDT400.0057.6547.8549.100.00-2060.06%
BA180525P004100002018-05-14 12:57PM EDT410.0065.0065.0565.85-2.15-3.20%64148.10%