U.S. Markets closed

The Boeing Company (BA)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
202.23+2.79 (+1.40%)
At close: 4:04PM EDT
People also watch
CATUTXLMTMMMKO
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA170630C001600002017-06-12 4:55PM EDT160.0029.9829.8530.600.00-200.00%
BA170630C001700002017-06-13 10:23AM EDT170.0021.5026.2527.450.00-5130.00%
BA170630C001725002017-06-02 11:44PM EDT172.5015.5517.7519.150.00-10300.00%
BA170630C001750002017-06-06 3:15PM EDT175.0012.7714.9515.750.00-1210.00%
BA170630C001775002017-06-08 2:06PM EDT177.5013.6212.8513.450.00-110.00%
BA170630C001800002017-06-22 3:50PM EDT180.0019.9519.2520.303.0918.33%1910.00%
BA170630C001825002017-06-23 9:30AM EDT182.5016.4219.1020.053.4326.40%108447.41%
BA170630C001850002017-06-20 10:46AM EDT185.0016.2914.3515.250.00-101840.00%
BA170630C001875002017-06-23 12:48PM EDT187.5014.1514.7015.051.058.02%2631637.31%
BA170630C001900002017-06-23 1:47PM EDT190.0011.6511.7512.001.7017.09%112720.00%
BA170630C001925002017-06-23 3:58PM EDT192.509.959.7510.152.3030.07%3399529.00%
BA170630C001950002017-06-23 3:45PM EDT195.007.147.407.751.6329.58%2393625.00%
BA170630C001975002017-06-23 3:59PM EDT197.505.305.105.352.0663.58%36092120.22%
BA170630C002000002017-06-23 3:59PM EDT200.003.253.103.301.4378.57%8991,15417.90%
BA170630C002025002017-06-23 3:59PM EDT202.501.721.631.760.88104.76%1,1531,45616.92%
BA170630C002050002017-06-23 3:59PM EDT205.000.750.710.820.40114.29%7891,65616.81%
BA170630C002075002017-06-23 3:48PM EDT207.500.280.260.330.14100.00%63653916.90%
BA170630C002100002017-06-23 3:29PM EDT210.000.100.090.130.0111.11%22027517.53%
BA170630C002125002017-06-23 3:29PM EDT212.500.040.030.090.0133.33%13720.22%
BA170630C002150002017-06-23 3:23PM EDT215.000.020.000.04-0.02-50.00%122421.09%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA170630P001450002017-06-02 11:45PM EDT145.000.140.000.050.00-9989.84%
BA170630P001500002017-06-02 11:45PM EDT150.000.050.010.060.00-1884.38%
BA170630P001550002017-06-02 11:45PM EDT155.000.220.030.090.00-101581.25%
BA170630P001575002017-06-08 3:40PM EDT157.500.060.020.100.00-1576.95%
BA170630P001600002017-06-14 9:59AM EDT160.000.040.000.040.00-122464.06%
BA170630P001625002017-06-15 2:38PM EDT162.500.040.000.050.00-2661.72%
BA170630P001650002017-06-20 9:32AM EDT165.000.040.000.040.00-32756.25%
BA170630P001675002017-06-14 11:32AM EDT167.500.060.010.100.00-25759.18%
BA170630P001700002017-06-19 9:34AM EDT170.000.050.020.05-0.01-16.67%412351.95%
BA170630P001725002017-06-22 1:42PM EDT172.500.030.000.110.00-5012450.98%
BA170630P001750002017-06-20 12:45PM EDT175.000.040.000.090.00-116150.20%
BA170630P001775002017-06-22 1:42PM EDT177.500.060.000.050.00-5527542.19%
BA170630P001800002017-06-23 12:48PM EDT180.000.040.010.05-0.01-20.00%464838.28%
BA170630P001825002017-06-23 12:42PM EDT182.500.040.020.08-0.01-20.00%119236.82%
BA170630P001850002017-06-23 12:23PM EDT185.000.080.020.100.0233.33%1823233.79%
BA170630P001875002017-06-22 12:58PM EDT187.500.120.070.13-0.05-29.41%1236530.96%
BA170630P001900002017-06-23 11:33AM EDT190.000.110.080.09-0.05-31.25%6425024.71%
BA170630P001925002017-06-23 3:20PM EDT192.500.140.110.22-0.14-50.00%3232924.56%
BA170630P001950002017-06-23 3:55PM EDT195.000.270.190.33-0.35-56.45%5421,01321.75%
BA170630P001975002017-06-23 3:55PM EDT197.500.460.380.53-0.73-61.34%35735519.02%
BA170630P002000002017-06-23 3:58PM EDT200.000.950.901.00-1.29-57.59%8631,02817.21%
BA170630P002025002017-06-23 3:58PM EDT202.501.921.831.99-1.56-44.83%38715416.57%
BA170630P002050002017-06-23 3:36PM EDT205.003.803.353.60-1.90-33.33%414416.92%
BA170630P002075002017-06-23 3:33PM EDT207.505.905.405.65-2.15-26.71%83217.70%
BA170630P002100002017-06-23 11:54PM EDT210.008.697.608.150.00-5023.00%