BA - The Boeing Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA180824C002800002018-08-17 11:49PM EDT280.0063.0966.0568.800.00-10105.13%
BA180824C002900002018-08-10 11:52PM EDT290.0058.3249.0050.850.00-2800.00%
BA180824C003000002018-08-17 2:13PM EDT300.0046.7446.1047.000.00-712453.81%
BA180824C003025002018-08-10 11:52PM EDT302.5038.8036.9038.250.00-100.00%
BA180824C003050002018-08-17 2:26PM EDT305.0043.2041.1542.05+19.15+79.63%41550.68%
BA180824C003100002018-08-17 11:49PM EDT310.0033.5036.1537.050.00-3256.59%
BA180824C003125002018-08-17 11:49PM EDT312.5018.6033.2536.400.00-8957.96%
BA180824C003150002018-08-15 1:24PM EDT315.0016.4030.7533.950.00-111254.88%
BA180824C003200002018-08-16 1:22PM EDT320.0025.7726.2527.100.00-21644.29%
BA180824C003225002018-08-17 11:49PM EDT322.5023.3023.7524.650.00-61641.68%
BA180824C003250002018-08-17 2:31PM EDT325.0023.5021.4022.15+1.43+6.48%173638.26%
BA180824C003275002018-08-16 3:52PM EDT327.5019.1518.9519.750.00-265236.06%
BA180824C003300002018-08-17 3:52PM EDT330.0017.1316.6017.35-0.87-4.83%23213033.59%
BA180824C003325002018-08-16 3:44PM EDT332.5015.2514.3515.000.00-875631.38%
BA180824C003350002018-08-17 3:49PM EDT335.0013.0012.1512.75+0.25+1.96%3215329.66%
BA180824C003375002018-08-17 3:44PM EDT337.5010.8410.0510.60-0.91-7.74%1214728.14%
BA180824C003400002018-08-17 3:58PM EDT340.008.458.158.60-0.95-10.11%1,2661,53226.93%
BA180824C003425002018-08-17 3:51PM EDT342.507.106.456.950.00-24458226.94%
BA180824C003450002018-08-17 3:59PM EDT345.005.004.905.15-0.65-11.50%88685024.96%
BA180824C003475002018-08-17 3:59PM EDT347.503.753.653.85-0.78-17.22%66889824.67%
BA180824C003500002018-08-17 3:59PM EDT350.002.702.582.75-0.63-18.92%1,5221,30924.22%
BA180824C003525002018-08-17 3:58PM EDT352.501.901.811.93-0.60-24.00%1,71195424.12%
BA180824C003550002018-08-17 3:59PM EDT355.001.341.221.36-0.51-27.57%5801,14324.43%
BA180824C003575002018-08-17 3:59PM EDT357.500.840.790.95-0.47-35.88%31618324.83%
BA180824C003600002018-08-17 3:59PM EDT360.000.570.520.64-0.41-41.84%59749325.07%
BA180824C003625002018-08-17 3:59PM EDT362.500.370.330.43-0.35-48.61%8510025.44%
BA180824C003650002018-08-17 2:33PM EDT365.000.360.230.31-0.17-32.08%2812626.27%
BA180824C003675002018-08-17 3:54PM EDT367.500.210.180.23-0.20-48.78%216927.20%
BA180824C003700002018-08-17 2:32PM EDT370.000.180.060.18-0.12-40.00%419128.37%
BA180824C003725002018-08-17 2:54PM EDT372.500.120.050.15+0.01+9.09%113429.79%
BA180824C003750002018-08-17 3:59PM EDT375.000.130.050.13-0.04-23.53%1140831.25%
BA180824C003775002018-08-15 2:57PM EDT377.500.030.000.200.00-12935.89%
BA180824C003800002018-08-17 10:34AM EDT380.000.080.000.35+0.04+100.00%25442.24%
BA180824C003825002018-08-06 11:07AM EDT382.500.100.000.070.00-21734.47%
BA180824C003850002018-08-16 3:17PM EDT385.000.070.000.150.00-92540.63%
BA180824C003875002018-08-03 9:56AM EDT387.500.170.060.15+0.06+54.55%31142.68%
BA180824C003900002018-08-08 11:09AM EDT390.000.030.000.050.00-12638.67%
BA180824C003925002018-08-17 2:16PM EDT392.500.050.000.16-0.01-16.67%1947.27%
BA180824C003950002018-08-10 3:54PM EDT395.000.030.000.05-0.14-82.35%131942.19%
BA180824C004000002018-08-16 2:28PM EDT400.000.020.000.130.00-1011051.66%
BA180824C004050002018-07-26 12:44PM EDT405.000.160.110.210.00-2657.03%
BA180824C004100002018-07-20 11:51PM EDT410.000.400.370.450.00-201070.41%
BA180824C004150002018-08-13 9:32AM EDT415.000.010.000.060.00-1152.73%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA180824P002400002018-08-10 11:52PM EDT240.000.010.000.040.00-5098.44%
BA180824P002700002018-08-17 9:40AM EDT270.000.030.000.06-0.06-66.67%25171.88%
BA180824P002750002018-08-17 2:06PM EDT275.000.020.000.09-0.02-50.00%16270.12%
BA180824P002850002018-08-16 10:13AM EDT285.000.110.000.170.00-103065.04%
BA180824P002900002018-08-16 3:02PM EDT290.000.270.000.130.00-915657.81%
BA180824P002950002018-08-16 12:41PM EDT295.000.110.000.200.00-134555.96%
BA180824P003000002018-08-16 10:58AM EDT300.000.120.020.290.00-614954.10%
BA180824P003025002018-08-16 9:51AM EDT302.500.140.010.330.00-76252.15%
BA180824P003050002018-08-15 3:35PM EDT305.000.320.010.250.00-2011052.59%
BA180824P003075002018-08-15 3:36PM EDT307.500.340.030.200.00-157447.95%
BA180824P003100002018-08-17 11:27AM EDT310.000.120.040.160.00-728343.56%
BA180824P003125002018-08-16 2:23PM EDT312.500.160.080.140.00-2815040.04%
BA180824P003150002018-08-17 3:10PM EDT315.000.150.100.15-0.13-46.43%1827637.79%
BA180824P003175002018-08-17 2:50PM EDT317.500.170.120.20-0.09-34.62%1547636.82%
BA180824P003200002018-08-17 2:29PM EDT320.000.170.150.23-0.16-48.48%4837234.96%
BA180824P003225002018-08-17 3:59PM EDT322.500.250.170.26-0.16-39.02%31019732.86%
BA180824P003250002018-08-17 3:56PM EDT325.000.280.250.33-0.24-46.15%17767131.49%
BA180824P003275002018-08-17 3:59PM EDT327.500.360.340.41-0.33-47.83%27253129.88%
BA180824P003300002018-08-17 3:56PM EDT330.000.490.420.53-0.40-44.94%4891,28528.49%
BA180824P003325002018-08-17 3:59PM EDT332.500.680.630.73-0.48-41.38%8833927.54%
BA180824P003350002018-08-17 3:50PM EDT335.000.860.841.01-0.74-46.25%33275726.66%
BA180824P003375002018-08-17 3:59PM EDT337.501.371.201.38-0.58-29.74%15551325.71%
BA180824P003400002018-08-17 3:59PM EDT340.001.901.761.94-0.90-32.14%40449725.20%
BA180824P003425002018-08-17 3:59PM EDT342.502.602.442.67-0.83-24.20%29062324.66%
BA180824P003450002018-08-17 3:44PM EDT345.003.323.453.65-1.33-28.60%26746124.40%
BA180824P003475002018-08-17 3:51PM EDT347.504.604.604.90-1.28-21.77%35129424.39%
BA180824P003500002018-08-17 3:51PM EDT350.006.056.056.35-1.15-15.97%20426224.22%
BA180824P003525002018-08-17 2:26PM EDT352.506.607.708.10-2.05-23.70%3610224.59%
BA180824P003550002018-08-17 3:57PM EDT355.009.659.5510.05-1.42-12.83%410325.11%
BA180824P003575002018-08-17 2:26PM EDT357.5010.6311.5512.25-2.42-18.54%35426.59%
BA180824P003600002018-08-17 12:50PM EDT360.0016.1513.7514.45+1.83+12.78%28027.32%
BA180824P003650002018-08-16 2:24PM EDT365.0018.3018.4019.300.00-12413132.01%
BA180824P003675002018-08-17 1:37PM EDT367.5022.7419.1522.90-13.91-37.95%32646.51%
BA180824P003700002018-08-16 10:27AM EDT370.0027.2621.7525.500.00-7750.82%
BA180824P003725002018-08-17 11:49PM EDT372.5029.7523.9027.950.00-2153.69%
BA180824P003775002018-08-17 11:49PM EDT377.5034.9929.0532.900.00-2259.57%