BA - The Boeing Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA171222C002250002017-12-01 11:55PM EST225.0052.1046.3548.250.00-500.00%
BA171222C002275002017-11-22 11:15AM EST227.5038.4436.2540.600.00-110.00%
BA171222C002350002017-12-12 9:34AM EST235.0054.9057.2060.250.00-10131.45%
BA171222C002375002017-11-08 10:10AM EST237.5028.6023.7025.400.00-200.00%
BA171222C002400002017-11-15 2:49PM EST240.0024.3421.9524.050.00-240.00%
BA171222C002425002017-12-11 11:11AM EST242.5038.4549.1053.500.00-23131.25%
BA171222C002450002017-11-29 9:30AM EST245.0024.1322.5025.30+2.03+9.19%370.00%
BA171222C002475002017-12-01 1:26PM EST247.5026.4024.2526.15-0.81-2.98%280.00%
BA171222C002500002017-12-15 11:39AM EST250.0045.2341.6045.60+1.89+4.36%150108.67%
BA171222C002525002017-12-04 3:56PM EST252.5025.0525.2527.95+10.65+73.96%330.00%
BA171222C002550002017-12-13 11:26AM EST255.0040.2736.7040.600.00-21498.61%
BA171222C002575002017-12-13 11:48AM EST257.5037.3534.2038.400.00-1898.27%
BA171222C002600002017-12-13 11:21AM EST260.0035.4031.8035.900.00-15393.07%
BA171222C002625002017-12-13 11:48AM EST262.5032.3729.1033.150.00-12184.25%
BA171222C002650002017-12-15 12:46PM EST265.0030.4428.2029.95+1.65+5.73%311268.07%
BA171222C002675002017-12-15 10:05AM EST267.5028.7824.1528.30+0.91+3.27%15576.12%
BA171222C002700002017-12-15 3:49PM EST270.0024.3023.4024.70-0.88-3.49%112054.42%
BA171222C002725002017-12-14 11:41AM EST272.5023.7619.4023.650.00-14769.82%
BA171222C002750002017-12-15 10:00AM EST275.0021.2518.6019.70+2.22+11.67%717245.41%
BA171222C002775002017-12-15 3:02PM EST277.5016.9916.0517.25+0.85+5.27%17241.60%
BA171222C002800002017-12-15 3:57PM EST280.0014.6113.8514.70-0.91-5.86%5213936.21%
BA171222C002825002017-12-15 1:09PM EST282.5011.2511.6012.20-2.50-18.18%230531.45%
BA171222C002850002017-12-15 3:36PM EST285.0010.079.5510.00+0.22+2.23%3223330.01%
BA171222C002875002017-12-15 3:59PM EST287.507.607.657.90-0.46-5.71%14337028.39%
BA171222C002900002017-12-15 3:57PM EST290.005.605.455.90-0.65-10.40%15242026.34%
BA171222C002925002017-12-15 3:54PM EST292.504.303.804.20-0.20-4.44%22038925.07%
BA171222C002950002017-12-15 3:59PM EST295.002.732.712.87-0.67-19.71%98450024.54%
BA171222C002975002017-12-15 3:59PM EST297.501.711.701.83-0.46-21.20%60650023.98%
BA171222C003000002017-12-15 3:57PM EST300.001.000.951.05-0.41-29.08%35454523.15%
BA171222C003025002017-12-15 3:44PM EST302.500.630.630.69-0.08-11.27%18013824.24%
BA171222C003050002017-12-15 11:48PM EST305.000.340.330.400.00-3329424.49%
BA171222C003075002017-12-15 11:48PM EST307.500.230.150.280.00-19926.03%
BA171222C003100002017-12-15 1:58PM EST310.000.160.080.19-0.05-23.81%3422727.25%
BA171222C003125002017-12-15 11:48PM EST312.500.100.040.140.00-25528.81%
BA171222C003150002017-12-15 11:48PM EST315.000.040.020.110.00-2030.57%
BA171222C003175002017-12-15 11:48PM EST317.500.050.000.130.00-4434.38%
BA171222C003300002017-12-07 6:42PM EST330.000.050.000.060.00-9043.16%
BA171222C003500002017-12-15 11:48PM EST350.000.030.000.060.00-1157.03%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA171222P001800002017-12-15 11:48PM EST180.000.010.000.060.00-20149.22%
BA171222P001850002017-11-17 11:48PM EST185.000.070.000.100.00-11149.22%
BA171222P002050002017-12-15 11:48PM EST205.000.030.000.060.00-2020112.50%
BA171222P002100002017-12-08 11:43AM EST210.000.030.000.07-0.75-96.15%521107.03%
BA171222P002150002017-11-20 11:44AM EST215.000.150.000.240.00-11115.63%
BA171222P002200002017-12-14 2:25PM EST220.000.030.000.060.00-702592.19%
BA171222P002225002017-12-14 2:27PM EST222.500.020.000.060.00-30089.06%
BA171222P002250002017-11-20 11:29AM EST225.000.130.050.16-0.09-40.91%10198.83%
BA171222P002275002017-12-13 1:54PM EST227.500.010.000.060.00-59782.03%
BA171222P002300002017-12-15 3:03PM EST230.000.020.000.06-0.03-60.00%258378.91%
BA171222P002325002017-12-08 3:55PM EST232.500.050.020.10-0.18-78.26%4620582.03%
BA171222P002350002017-12-12 12:27PM EST235.000.050.000.060.00-34672.66%
BA171222P002375002017-12-12 12:28PM EST237.500.070.000.070.00-176970.70%
BA171222P002400002017-12-14 1:07PM EST240.000.010.000.080.00-65268.75%
BA171222P002425002017-12-07 9:47AM EST242.500.200.150.30-0.40-66.67%24982.62%
BA171222P002450002017-12-15 2:43PM EST245.000.030.000.08-0.01-25.00%127562.50%
BA171222P002475002017-12-12 12:00PM EST247.500.090.000.140.00-22663.48%
BA171222P002500002017-12-15 12:25PM EST250.000.030.010.16-0.06-66.67%716861.72%
BA171222P002525002017-12-14 12:36PM EST252.500.060.020.100.00-124955.86%
BA171222P002550002017-12-15 12:06PM EST255.000.030.000.11-0.05-62.50%527451.95%
BA171222P002575002017-12-15 11:37AM EST257.500.050.000.12-0.05-50.00%2313754.39%
BA171222P002600002017-12-15 2:47PM EST260.000.080.020.13+0.02+33.33%3130351.56%
BA171222P002625002017-12-14 12:39PM EST262.500.120.020.230.00-1127652.93%
BA171222P002650002017-12-15 1:14PM EST265.000.100.050.15-0.03-23.08%9132645.70%
BA171222P002675002017-12-15 12:25PM EST267.500.090.030.13-0.05-35.71%1221141.21%
BA171222P002700002017-12-15 12:01PM EST270.000.110.080.15-0.06-35.29%7840838.67%
BA171222P002725002017-12-15 2:57PM EST272.500.140.090.25-0.08-36.36%6419138.67%
BA171222P002750002017-12-15 3:58PM EST275.000.200.120.30-0.07-25.93%31888536.23%
BA171222P002775002017-12-15 3:40PM EST277.500.210.170.38-0.12-36.36%8031234.08%
BA171222P002800002017-12-15 3:57PM EST280.000.310.300.46-0.14-31.11%20631931.45%
BA171222P002825002017-12-15 3:54PM EST282.500.520.450.63-0.13-20.00%17732229.66%
BA171222P002850002017-12-15 3:57PM EST285.000.780.620.74-0.17-17.89%38933226.34%
BA171222P002875002017-12-15 3:54PM EST287.501.001.021.14-0.56-35.90%34132325.37%
BA171222P002900002017-12-15 3:57PM EST290.001.701.571.90-0.25-12.82%78029025.86%
BA171222P002925002017-12-15 11:48PM EST292.502.602.412.800.00-20423825.37%
BA171222P002950002017-12-15 3:58PM EST295.003.853.454.05-0.02-0.52%34418125.42%
BA171222P002975002017-12-15 11:48PM EST297.504.954.955.350.00-599223.66%
BA171222P003000002017-12-15 11:48PM EST300.006.836.807.350.00-125825.39%
BA171222P003025002017-12-15 11:48PM EST302.508.858.859.600.00-32428.15%
BA171222P003050002017-12-15 11:48PM EST305.009.6610.5011.900.00-4130.59%
BA171222P003200002017-12-15 11:48PM EST320.0025.8525.5527.300.00-1060.82%
BA171222P003250002017-12-15 11:48PM EST325.0030.8030.2032.500.00-1071.39%
BA171222P003275002017-12-15 11:48PM EST327.5033.3033.0534.200.00-1061.28%
BA171222P003350002017-12-15 11:48PM EST335.0042.8539.1542.950.00-1092.72%