BA - The Boeing Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA180126C002200002017-12-15 11:48PM EST220.0072.5073.6075.950.00-110.00%
BA180126C002300002018-01-17 10:14AM EST230.00112.83105.35109.550.00-214179.52%
BA180126C002350002017-12-29 11:52PM EST235.0061.6959.9561.550.00-500.00%
BA180126C002425002018-01-19 8:49PM EST242.5098.9095.0596.150.00-21118.07%
BA180126C002450002018-01-19 8:49PM EST245.0098.9791.3094.400.00-4298.24%
BA180126C002500002017-12-15 11:48PM EST250.0043.3844.3046.450.00-220.00%
BA180126C002525002017-12-29 11:52PM EST252.5044.4842.5543.900.00-500.00%
BA180126C002550002018-01-19 10:36AM EST255.0085.9081.5584.40+7.94+10.18%2196.09%
BA180126C002600002017-12-15 11:48PM EST260.0024.6734.7536.400.00-110.00%
BA180126C002650002018-01-05 3:03PM EST265.0043.0042.6045.55+10.10+30.70%5150.00%
BA180126C002700002018-01-18 1:19PM EST270.0071.7966.2569.250.00-21357.81%
BA180126C002725002018-01-17 12:59PM EST272.5073.0763.1567.450.00-8564.06%
BA180126C002750002018-01-19 3:56PM EST275.0062.7362.6563.30-7.52-10.70%814573.24%
BA180126C002775002018-01-18 10:10AM EST277.5064.0560.1561.250.00-72478.61%
BA180126C002800002018-01-16 3:20PM EST280.0053.8756.8059.450.00-13673.24%
BA180126C002825002018-01-18 11:03AM EST282.5060.6353.8057.600.00-12472.56%
BA180126C002850002018-01-16 3:20PM EST285.0048.9351.8053.450.00-819975.66%
BA180126C002875002018-01-18 10:10AM EST287.5054.4550.3051.250.00-65568.51%
BA180126C002900002018-01-19 11:48AM EST290.0048.0047.8048.50-2.50-4.95%312062.31%
BA180126C002925002018-01-19 9:37AM EST292.5049.0045.3546.05+3.60+7.93%111060.64%
BA180126C002950002018-01-18 1:56PM EST295.0046.5041.7543.350.00-116161.04%
BA180126C002975002018-01-19 3:06PM EST297.5040.5540.3040.80-4.37-9.73%720250.88%
BA180126C003000002018-01-19 10:44AM EST300.0038.9537.8538.45-1.85-4.53%1119650.64%
BA180126C003025002018-01-19 3:06PM EST302.5035.6035.1036.10-4.56-11.35%65656.01%
BA180126C003050002018-01-19 11:32AM EST305.0034.1531.9033.85-4.16-10.86%119256.27%
BA180126C003075002018-01-19 12:03PM EST307.5030.0030.2030.90-4.28-12.49%45246.48%
BA180126C003100002018-01-19 3:40PM EST310.0028.5027.9028.35-2.58-8.30%1326942.53%
BA180126C003125002018-01-18 10:19AM EST312.5031.3025.5026.150.00-514943.60%
BA180126C003150002018-01-19 12:03PM EST315.0022.7023.0523.50-2.65-10.45%128438.36%
BA180126C003175002018-01-19 3:26PM EST317.5021.0720.7021.45-3.18-13.11%513540.11%
BA180126C003200002018-01-19 2:53PM EST320.0019.3518.3018.75-2.10-9.79%5326734.52%
BA180126C003225002018-01-19 3:50PM EST322.5016.0116.1016.60-3.99-19.95%2716534.23%
BA180126C003250002018-01-19 3:40PM EST325.0014.0013.8514.30-3.85-21.57%22926432.03%
BA180126C003275002018-01-19 3:02PM EST327.5012.1511.6512.20-3.57-22.71%6221130.91%
BA180126C003300002018-01-19 3:45PM EST330.009.869.8510.30-3.54-26.42%26930230.41%
BA180126C003325002018-01-19 3:59PM EST332.508.088.058.50-3.12-27.86%9716629.68%
BA180126C003350002018-01-19 3:49PM EST335.006.406.606.85-3.32-34.16%83334128.92%
BA180126C003375002018-01-19 3:59PM EST337.505.245.105.45-2.21-29.66%1,99718828.60%
BA180126C003400002018-01-19 3:59PM EST340.004.084.004.25-2.42-37.23%2,1411,07328.36%
BA180126C003425002018-01-19 3:59PM EST342.503.123.103.15-2.48-44.29%1,11652627.63%
BA180126C003450002018-01-19 3:59PM EST345.002.352.252.50-2.22-48.58%1,25199728.48%
BA180126C003475002018-01-19 3:58PM EST347.501.721.731.98-1.78-50.86%90171629.32%
BA180126C003500002018-01-19 3:59PM EST350.001.351.301.50-1.50-52.63%1,7691,38429.65%
BA180126C003525002018-01-19 3:54PM EST352.500.910.851.19-1.46-61.60%4221,57730.55%
BA180126C003550002018-01-19 3:54PM EST355.000.750.630.93-1.13-60.11%90082531.30%
BA180126C003575002018-01-19 3:27PM EST357.500.640.620.74-0.87-57.62%24418032.18%
BA180126C003600002018-01-19 3:56PM EST360.000.480.370.60-0.72-60.00%17455733.15%
BA180126C003625002018-01-19 3:59PM EST362.500.410.280.50-0.60-59.41%986234.33%
BA180126C003650002018-01-19 8:49PM EST365.000.250.260.420.00-2419935.50%
BA180126C003675002018-01-19 8:49PM EST367.500.270.210.360.00-57436.72%
BA180126C003700002018-01-19 1:11PM EST370.000.210.140.25-0.44-67.69%5127536.48%
BA180126C003725002018-01-19 9:47AM EST372.500.610.140.30-0.01-1.61%17139.94%
BA180126C003750002018-01-19 8:49PM EST375.000.130.100.280.00-1218241.60%
BA180126C003775002018-01-19 8:49PM EST377.500.300.080.220.00-241041.94%
BA180126C003800002018-01-19 8:49PM EST380.000.130.090.120.00-9615640.04%
BA180126C003825002018-01-19 8:49PM EST382.500.090.060.210.00-401045.70%
BA180126C003850002018-01-19 8:49PM EST385.000.080.060.180.00-2746.48%
BA180126C003875002018-01-19 8:49PM EST387.500.090.050.080.00-20043.16%
BA180126C003900002018-01-19 8:49PM EST390.000.300.030.070.00-2244.14%
BA180126C003925002018-01-19 8:49PM EST392.500.280.020.210.00-1153.42%
BA180126C003975002018-01-19 8:49PM EST397.500.320.010.170.00-101050.78%
BA180126C004000002018-01-19 8:49PM EST400.000.040.000.120.00-2001350.00%
BA180126C004200002018-01-19 8:49PM EST420.000.110.000.050.00-134057.03%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA180126P002200002018-01-19 3:35PM EST220.000.020.000.04-0.01-33.33%5572106.25%
BA180126P002250002018-01-19 3:35PM EST225.000.050.000.03-0.05-50.00%958098.44%
BA180126P002300002018-01-04 3:00PM EST230.000.090.000.220.00-181114.26%
BA180126P002350002017-12-08 11:58PM EST235.000.730.510.820.00-210140.58%
BA180126P002400002017-12-15 11:49PM EST240.000.300.000.060.00-16189.06%
BA180126P002425002018-01-19 9:47AM EST242.500.050.000.05+0.02+66.67%278785.16%
BA180126P002450002018-01-18 1:49PM EST245.000.060.000.050.00-1015682.81%
BA180126P002475002017-12-18 1:28PM EST247.500.380.270.350.00-3052108.79%
BA180126P002500002018-01-16 1:27PM EST250.000.080.000.060.00-418879.30%
BA180126P002525002018-01-05 12:25PM EST252.500.120.020.34-0.09-42.86%68994.92%
BA180126P002550002018-01-17 10:16AM EST255.000.030.000.070.00-1475.78%
BA180126P002575002017-12-26 12:41PM EST257.500.420.250.330.00-11195.61%
BA180126P002600002018-01-18 10:26AM EST260.000.050.000.080.00-330971.88%
BA180126P002625002018-01-11 12:01PM EST262.500.130.000.170.00-23775.78%
BA180126P002650002018-01-17 10:16AM EST265.000.070.020.130.00-19072.27%
BA180126P002675002018-01-19 9:47AM EST267.500.100.010.16-0.02-16.67%93170.70%
BA180126P002700002018-01-19 3:02PM EST270.000.060.000.06-0.01-14.29%123360.55%
BA180126P002725002018-01-19 3:15PM EST272.500.040.000.12-0.02-33.33%65262.89%
BA180126P002750002018-01-19 1:19PM EST275.000.070.020.10-0.01-12.50%113460.55%
BA180126P002775002018-01-18 1:44PM EST277.500.080.000.220.00-115162.79%
BA180126P002800002018-01-19 3:53PM EST280.000.060.060.10-0.03-33.33%15748257.81%
BA180126P002825002018-01-12 10:15AM EST282.500.270.030.20+0.11+68.75%48758.11%
BA180126P002850002018-01-16 1:14PM EST285.000.150.000.120.00-2817051.17%
BA180126P002875002018-01-18 12:50PM EST287.500.110.050.100.00-2113050.20%
BA180126P002900002018-01-19 3:39PM EST290.000.090.060.16-0.08-47.06%2637450.29%
BA180126P002925002018-01-19 3:10PM EST292.500.100.050.18-0.05-33.33%1520751.37%
BA180126P002950002018-01-19 11:00AM EST295.000.130.060.16-0.06-31.58%1437247.95%
BA180126P002975002018-01-19 10:30AM EST297.500.200.070.20+0.04+25.00%111246.97%
BA180126P003000002018-01-19 3:17PM EST300.000.130.120.16-0.07-35.00%11428442.77%
BA180126P003025002018-01-19 3:42PM EST302.500.130.120.15-0.09-40.91%1813239.80%
BA180126P003050002018-01-19 3:49PM EST305.000.150.150.21-0.06-28.57%3626439.40%
BA180126P003075002018-01-19 1:54PM EST307.500.250.150.28-0.07-21.87%618638.72%
BA180126P003100002018-01-19 3:54PM EST310.000.220.190.25-0.17-43.59%13128635.21%
BA180126P003125002018-01-19 2:44PM EST312.500.290.240.33-0.14-32.56%2118834.28%
BA180126P003150002018-01-19 3:48PM EST315.000.350.300.38-0.27-43.55%28613732.42%
BA180126P003175002018-01-19 3:56PM EST317.500.440.390.50-0.40-47.62%46231431.42%
BA180126P003200002018-01-19 3:58PM EST320.000.610.530.64-0.24-28.24%90759830.20%
BA180126P003225002018-01-19 3:55PM EST322.500.780.730.86-0.46-37.10%12715429.37%
BA180126P003250002018-01-19 3:59PM EST325.001.121.051.13-0.38-25.33%8951,06728.37%
BA180126P003275002018-01-19 3:59PM EST327.501.551.391.55-0.29-15.76%34932827.86%
BA180126P003300002018-01-19 3:59PM EST330.002.101.992.10-0.21-9.09%77452527.39%
BA180126P003325002018-01-19 3:59PM EST332.502.822.792.86-0.14-4.73%33047627.28%
BA180126P003350002018-01-19 3:55PM EST335.003.703.453.75-0.05-1.33%68377026.89%
BA180126P003375002018-01-19 3:59PM EST337.504.874.554.95+0.23+4.96%46929427.15%
BA180126P003400002018-01-19 3:59PM EST340.006.165.856.25+0.56+10.00%9321,20326.89%
BA180126P003425002018-01-19 3:44PM EST342.507.787.457.85+0.58+8.06%14715827.22%
BA180126P003450002018-01-19 2:44PM EST345.009.009.309.60+0.50+5.88%10424327.43%
BA180126P003475002018-01-19 3:53PM EST347.5011.5511.2011.60+1.60+16.08%3110928.31%
BA180126P003500002018-01-19 8:50PM EST350.0013.4013.2513.750.00-7129029.51%
BA180126P003525002018-01-19 8:50PM EST352.5015.5215.4015.800.00-561729.13%
BA180126P003550002018-01-19 8:50PM EST355.0017.7517.6018.150.00-371730.79%
BA180126P003575002018-01-19 8:50PM EST357.5019.5519.8020.450.00-63031.47%
BA180126P003600002018-01-19 8:50PM EST360.0023.5722.3522.900.00-12933.59%
BA180126P003625002018-01-19 8:50PM EST362.5017.5024.5525.750.00-1140.65%
BA180126P003650002018-01-19 8:50PM EST365.0026.6027.1027.850.00-10638.14%
BA180126P003675002018-01-19 8:50PM EST367.5033.3529.4531.600.00-323255.23%
BA180126P003700002018-01-19 8:50PM EST370.0022.4031.7533.250.00-1148.85%
BA180126P003900002018-01-19 8:50PM EST390.0047.3050.9554.050.00-8852.30%
BA180126P004000002018-01-19 8:50PM EST400.0053.9061.2063.850.00-7760.79%