U.S. Markets close in 1 hr 17 mins

The Boeing Company (BA)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
211.6876+1.4076 (+0.6694%)
As of 2:43PM EDT. Market open.
People also watch
CATUTXLMTMMMKO
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA170721C001000002017-07-18 11:22AM EDT100.00108.53111.20111.700.00-2069475.00%
BA170721C001150002017-06-23 11:54PM EDT115.0086.3586.5587.800.00-100.00%
BA170721C001500002017-06-08 10:31AM EDT150.0039.1539.9540.650.00-1100.00%
BA170721C001600002017-07-12 1:53PM EDT160.0046.9247.6050.050.00-1100.00%
BA170721C001650002017-07-20 11:23AM EDT165.0045.6046.3046.700.00-19168.75%
BA170721C001675002017-07-07 11:48PM EDT167.5034.1534.8535.250.00-220.00%
BA170721C001700002017-07-20 11:43AM EDT170.0040.3141.3541.700.00-212150.00%
BA170721C001750002017-07-19 11:15AM EDT175.0035.0336.2036.800.00-387173.05%
BA170721C001800002017-07-21 10:16AM EDT180.0030.0031.3031.60-0.62-2.02%1063810.00%
BA170721C001825002017-07-21 9:50AM EDT182.5027.3928.8029.101.164.42%201290.00%
BA170721C001850002017-07-21 2:19PM EDT185.0026.5126.3026.600.772.99%1263,8690.00%
BA170721C001875002017-07-12 1:12PM EDT187.5019.4020.7521.350.00-790.00%
BA170721C001900002017-07-21 2:16PM EDT190.0021.5521.3521.551.055.12%833,6920.00%
BA170721C001925002017-07-20 1:19PM EDT192.5018.1518.8519.050.00-5470.00%
BA170721C001950002017-07-21 2:19PM EDT195.0016.4916.3516.551.097.08%6131,3040.00%
BA170721C001975002017-07-20 11:09AM EDT197.5012.8713.8514.050.00-13440.00%
BA170721C002000002017-07-21 2:27PM EDT200.0011.5011.4011.501.4013.86%1632,2130.00%
BA170721C002025002017-07-21 1:48PM EDT202.509.068.858.951.0713.39%666880.00%
BA170721C002050002017-07-21 2:08PM EDT205.006.376.356.500.8715.82%2628140.00%
BA170721C002075002017-07-21 2:27PM EDT207.504.004.004.000.9832.45%3201,0010.00%
BA170721C002100002017-07-21 2:20PM EDT210.001.501.411.500.6474.42%8531,7940.00%
BA170721C002125002017-07-21 2:14PM EDT212.500.020.010.02-0.06-75.00%1,7451,1855.18%
BA170721C002150002017-07-21 2:04PM EDT215.000.010.000.030.00-231,11216.80%
BA170721C002175002017-07-20 3:38PM EDT217.500.020.000.020.00-1636925.00%
BA170721C002200002017-07-21 11:58AM EDT220.000.010.000.04-0.01-50.00%59637.50%
BA170721C002225002017-07-18 10:05AM EDT222.500.010.000.040.00-31646.48%
BA170721C002250002017-06-22 6:03PM EDT225.000.060.000.050.00-505051.56%
BA170721C002275002017-06-28 1:17PM EDT227.500.010.000.030.00-5556.25%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA170721P001000002017-06-16 11:45PM EDT100.000.020.000.030.00-50481.25%
BA170721P001050002017-06-02 11:45PM EDT105.000.100.000.040.00-2020462.50%
BA170721P001100002017-06-02 11:45PM EDT110.000.010.000.010.00-2585387.50%
BA170721P001150002017-06-02 11:45PM EDT115.000.020.000.010.00-25676362.50%
BA170721P001200002017-06-02 11:45PM EDT120.000.030.000.010.00-2421,635337.50%
BA170721P001250002017-06-02 11:45PM EDT125.000.010.000.010.00-55,155312.50%
BA170721P001300002017-06-02 11:45PM EDT130.000.010.000.010.00-136,536293.75%
BA170721P001350002017-06-16 2:01PM EDT135.000.010.000.020.00-1004,616287.50%
BA170721P001400002017-06-14 10:01AM EDT140.000.020.000.020.00-40282265.63%
BA170721P001450002017-06-09 3:17PM EDT145.000.040.020.050.00-85887276.56%
BA170721P001500002017-07-20 11:22AM EDT150.000.030.000.040.00-4680239.06%
BA170721P001550002017-07-13 11:00AM EDT155.000.010.000.040.00-11147218.75%
BA170721P001600002017-07-13 2:58PM EDT160.000.010.000.040.00-17633196.88%
BA170721P001650002017-07-20 9:30AM EDT165.000.080.000.040.00-6669178.13%
BA170721P001675002017-06-30 12:08PM EDT167.500.050.040.07-0.03-37.50%110188.28%
BA170721P001700002017-07-20 9:37AM EDT170.000.010.000.020.00-1840146.88%
BA170721P001725002017-07-18 12:14PM EDT172.500.010.000.020.00-1260137.50%
BA170721P001750002017-07-19 12:55PM EDT175.000.010.000.040.00-133805139.06%
BA170721P001775002017-07-18 2:37PM EDT177.500.010.000.010.00-680112.50%
BA170721P001800002017-07-20 3:18PM EDT180.000.010.000.010.00-531,208106.25%
BA170721P001825002017-07-18 2:21PM EDT182.500.010.000.040.00-1276110.94%
BA170721P001850002017-07-21 11:10AM EDT185.000.040.000.040.02100.00%32,311102.34%
BA170721P001875002017-07-20 9:30AM EDT187.500.160.000.030.00-331290.63%
BA170721P001900002017-07-21 12:57PM EDT190.000.010.000.010.00-84,81271.88%
BA170721P001925002017-07-21 2:20PM EDT192.500.010.000.010.00-34,25665.63%
BA170721P001950002017-07-21 1:27PM EDT195.000.010.000.01-0.01-50.00%181,61156.25%
BA170721P001975002017-07-21 1:39PM EDT197.500.010.000.040.00-195857.03%
BA170721P002000002017-07-21 2:01PM EDT200.000.010.000.02-0.01-50.00%591,63547.66%
BA170721P002025002017-07-21 1:39PM EDT202.500.020.000.030.00-141,18440.63%
BA170721P002050002017-07-21 1:52PM EDT205.000.010.010.02-0.03-75.00%691,57428.91%
BA170721P002075002017-07-21 11:58AM EDT207.500.010.000.02-0.06-85.71%2871,34619.53%
BA170721P002100002017-07-21 2:23PM EDT210.000.020.010.03-0.45-95.74%5651,2059.96%
BA170721P002125002017-07-21 2:21PM EDT212.501.031.001.07-0.85-45.21%49218312.99%
BA170721P002150002017-07-21 10:43AM EDT215.004.453.503.650.255.95%1831.84%
BA170721P002175002017-07-21 2:13PM EDT217.507.205.906.150.00-101046.00%
BA170721P002200002017-07-21 10:17AM EDT220.0010.008.558.65-2.30-18.70%1556.45%
BA170721P002400002017-07-21 2:13PM EDT240.0032.1528.4528.950.00-11148.05%