BA - The Boeing Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA171020C001650002017-10-11 10:50AM EDT165.0096.6298.7099.950.00-565405.47%
BA171020C001700002017-10-20 3:29PM EDT170.0093.6593.4594.85+24.77+35.96%11350.00%
BA171020C001850002017-10-02 11:08AM EDT185.0070.5078.4079.950.00-24316.80%
BA171020C001950002017-10-18 3:50PM EDT195.0065.1068.6069.950.00-116275.39%
BA171020C002000002017-10-16 2:58PM EDT200.0060.8063.3564.850.00-199232.03%
BA171020C002050002017-09-21 3:04PM EDT205.0052.0758.6059.900.00-13226.17%
BA171020C002100002017-10-20 12:10PM EDT210.0052.9053.3555.05+3.70+7.52%442230.86%
BA171020C002150002017-10-20 3:44PM EDT215.0049.2849.0549.85+6.04+13.97%213178.13%
BA171020C002200002017-10-20 10:20AM EDT220.0040.6043.6045.00+1.91+4.94%108752184.96%
BA171020C002225002017-09-29 10:13AM EDT222.5032.7040.9042.350.00-12152.34%
BA171020C002250002017-10-20 10:32AM EDT225.0036.5338.6539.90+4.83+15.24%490152.73%
BA171020C002275002017-09-28 11:50AM EDT227.5028.5036.1037.400.00-04143.75%
BA171020C002300002017-10-20 3:46PM EDT230.0034.1034.0034.80+5.41+18.86%426774115.63%
BA171020C002325002017-10-18 9:30AM EDT232.5025.6231.1532.350.00-1010118.36%
BA171020C002350002017-10-20 3:02PM EDT235.0028.4928.7529.85+5.60+24.46%2641,506109.77%
BA171020C002375002017-10-18 10:59AM EDT237.5021.0526.2027.350.00-220101.56%
BA171020C002400002017-10-20 3:44PM EDT240.0024.2124.0524.90+5.33+28.23%562,38499.41%
BA171020C002425002017-10-20 3:20PM EDT242.5021.0521.1022.40+2.16+11.43%216690.63%
BA171020C002450002017-10-20 3:59PM EDT245.0019.6419.4519.80+5.76+41.50%1602,02868.56%
BA171020C002475002017-10-20 3:30PM EDT247.5016.2016.9517.35+3.62+28.78%117267.77%
BA171020C002500002017-10-20 3:59PM EDT250.0014.6114.4514.80+5.81+66.02%3111,55252.73%
BA171020C002525002017-10-20 3:58PM EDT252.5011.9911.9512.30+5.54+85.89%14158844.92%
BA171020C002550002017-10-20 3:56PM EDT255.009.609.459.95+5.70+146.15%7352,50148.34%
BA171020C002575002017-10-20 3:46PM EDT257.506.586.957.45+4.77+263.54%7161,49538.38%
BA171020C002600002017-10-20 3:59PM EDT260.004.694.704.85+4.13+737.50%6,1978,58623.44%
BA171020C002625002017-10-20 3:57PM EDT262.501.961.982.36+1.88+2,350.00%2,1571,29513.77%
BA171020C002650002017-10-20 3:56PM EDT265.000.010.000.01-0.02-66.67%1,6813,0461.47%
BA171020C002675002017-10-20 3:53PM EDT267.500.010.000.010.00-2071,2559.77%
BA171020C002700002017-10-20 3:53PM EDT270.000.010.000.010.00-951,56016.80%
BA171020C002725002017-10-19 11:24AM EDT272.500.010.000.010.00-332523.44%
BA171020C002750002017-10-17 9:48AM EDT275.000.030.000.010.00-1081929.69%
BA171020C002775002017-10-16 10:11AM EDT277.500.040.000.07-0.06-60.00%131246.88%
BA171020C002800002017-10-13 3:55PM EDT280.000.020.000.040.00-520649.61%
BA171020C002850002017-10-06 11:31AM EDT285.000.020.000.06+0.01+100.00%517060.55%
BA171020C002900002017-10-17 11:15AM EDT290.000.010.000.050.00-437671.09%
BA171020C002950002017-10-06 11:51AM EDT295.000.010.000.05-0.01-50.00%16582.81%
BA171020C003000002017-10-03 12:56PM EDT300.000.010.000.050.00-12694.53%
BA171020C003100002017-10-12 1:30PM EDT310.000.050.000.060.00-130117.97%
BA171020C003200002017-09-07 10:26AM EDT320.000.030.000.050.00-12135.94%
BA171020C003300002017-09-01 11:53PM EDT330.000.030.000.050.00-11155.47%
BA171020C003600002017-09-22 11:57PM EDT360.000.030.000.050.00-11209.38%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA171020P001450002017-09-12 9:54AM EDT145.000.030.000.020.00-58405368.75%
BA171020P001500002017-09-01 11:53PM EDT150.000.040.020.040.00-75109387.50%
BA171020P001550002017-09-18 12:09PM EDT155.000.010.000.010.00-100328312.50%
BA171020P001600002017-09-19 3:43PM EDT160.000.020.000.020.00-1357312.50%
BA171020P001650002017-10-06 3:29PM EDT165.000.010.000.01-0.20-95.24%75811275.00%
BA171020P001700002017-09-22 3:49PM EDT170.000.030.000.03+0.01+50.00%50317287.50%
BA171020P001750002017-10-06 10:06AM EDT175.000.010.000.040.00-21321278.13%
BA171020P001800002017-10-11 11:14AM EDT180.000.010.000.060.00-40390270.31%
BA171020P001850002017-10-11 12:37PM EDT185.000.010.000.060.00-11330253.13%
BA171020P001900002017-10-17 11:25AM EDT190.000.010.000.050.00-241,377231.25%
BA171020P001950002017-10-16 2:58PM EDT195.000.010.000.060.00-3808218.75%
BA171020P002000002017-10-20 3:16PM EDT200.000.030.000.03+0.01+50.00%1452187.50%
BA171020P002050002017-10-17 10:39AM EDT205.000.010.000.470.00-1987241.60%
BA171020P002100002017-10-20 12:39PM EDT210.000.010.000.020.00-151,239153.13%
BA171020P002150002017-10-20 2:19PM EDT215.000.010.000.010.00-141,401131.25%
BA171020P002200002017-10-20 3:49PM EDT220.000.010.000.01-0.01-50.00%132,852115.63%
BA171020P002225002017-10-17 11:14AM EDT222.500.010.000.470.00-15108173.63%
BA171020P002250002017-10-20 3:26PM EDT225.000.010.000.010.00-291,436103.13%
BA171020P002275002017-10-17 1:56PM EDT227.500.020.000.470.00-58144154.69%
BA171020P002300002017-10-20 9:57AM EDT230.000.010.000.020.00-22,11996.88%
BA171020P002325002017-10-19 2:31PM EDT232.500.010.000.010.00-834684.38%
BA171020P002350002017-10-20 1:38PM EDT235.000.010.000.01-0.01-50.00%72,01378.13%
BA171020P002375002017-10-20 1:13PM EDT237.500.050.000.05+0.04+400.00%197584.38%
BA171020P002400002017-10-20 3:59PM EDT240.000.030.000.01+0.02+200.00%104,79865.63%
BA171020P002425002017-10-20 3:52PM EDT242.500.020.000.010.00-1992859.38%
BA171020P002450002017-10-20 3:04PM EDT245.000.010.000.01-0.02-66.67%302,12053.13%
BA171020P002475002017-10-20 3:07PM EDT247.500.010.000.01-0.01-50.00%211,05450.00%
BA171020P002500002017-10-20 3:59PM EDT250.000.010.000.02-0.03-75.00%692,56046.88%
BA171020P002525002017-10-20 3:52PM EDT252.500.010.000.01-0.06-85.71%1161,98135.94%
BA171020P002550002017-10-20 3:52PM EDT255.000.040.000.01-0.09-69.23%1972,06429.69%
BA171020P002575002017-10-20 3:52PM EDT257.500.020.000.06-0.52-96.30%3122,58229.69%
BA171020P002600002017-10-20 3:11PM EDT260.000.020.000.04-1.70-98.84%7241,64219.43%
BA171020P002625002017-10-20 3:58PM EDT262.500.010.000.02-4.74-99.79%1,2594199.18%
BA171020P002650002017-10-20 3:58PM EDT265.000.500.220.55-6.01-92.32%6811147.47%
BA171020P002675002017-10-19 9:38AM EDT267.5010.472.713.200.00-102525.59%
BA171020P002700002017-10-20 3:48PM EDT270.005.705.155.65-6.35-52.70%1436.38%
BA171020P002725002017-10-20 3:38PM EDT272.508.207.708.05-1.65-16.75%1543.56%
BA171020P002750002017-08-10 12:51PM EDT275.0043.0010.2010.700.00-1059.38%
BA171020P002800002017-10-20 3:43PM EDT280.0015.7015.2015.70-2.60-14.21%21465.43%
BA171020P002900002017-10-13 11:57PM EDT290.0027.7025.1026.300.00-77113.67%
BA171020P003000002017-10-09 9:59AM EDT300.0042.4435.1036.300.00-32145.31%
BA171020P003050002017-09-15 11:48PM EDT305.0065.7040.1041.250.00-50158.59%
BA171020P003600002017-10-13 11:57PM EDT360.0099.1095.1096.700.00-11317.97%