BA - The Boeing Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA190823C002825002019-08-19 10:37AM EDT282.5050.950.000.000.00-200.00%
BA190823C002875002019-08-19 1:43PM EDT287.5045.350.000.000.00-700.00%
BA190823C002900002019-08-20 9:40AM EDT290.0043.000.000.000.00-1000.00%
BA190823C002925002019-08-19 10:49AM EDT292.5040.400.000.000.00-400.00%
BA190823C002950002019-08-19 2:16PM EDT295.0046.100.000.000.00-1100.00%
BA190823C002975002019-08-19 10:43AM EDT297.5035.750.000.000.00-400.00%
BA190823C003000002019-08-21 11:03AM EDT300.0039.250.000.000.00-10000.00%
BA190823C003025002019-08-20 11:05AM EDT302.5029.250.000.000.00-900.00%
BA190823C003050002019-08-20 1:09PM EDT305.0027.050.000.000.00-2900.00%
BA190823C003075002019-08-21 10:06AM EDT307.5030.800.000.000.00-200.00%
BA190823C003100002019-08-21 2:44PM EDT310.0030.550.000.000.00-1700.00%
BA190823C003125002019-08-20 2:40PM EDT312.5020.450.000.000.00-3500.00%
BA190823C003150002019-08-21 10:29AM EDT315.0023.000.000.000.00-1100.00%
BA190823C003175002019-08-21 1:14PM EDT317.5023.950.000.000.00-3200.00%
BA190823C003200002019-08-21 3:50PM EDT320.0020.070.000.000.00-19500.00%
BA190823C003225002019-08-21 2:44PM EDT322.5018.150.000.000.00-7300.00%
BA190823C003250002019-08-21 2:59PM EDT325.0015.050.000.000.00-18800.00%
BA190823C003275002019-08-21 3:54PM EDT327.5012.660.000.000.00-12900.00%
BA190823C003300002019-08-21 3:59PM EDT330.0010.100.000.000.00-37600.00%
BA190823C003325002019-08-21 3:55PM EDT332.508.290.000.000.00-46900.00%
BA190823C003350002019-08-21 3:59PM EDT335.006.000.000.000.00-1,20200.00%
BA190823C003375002019-08-21 3:54PM EDT337.504.150.000.000.00-1,46600.00%
BA190823C003400002019-08-21 3:59PM EDT340.002.590.000.000.00-3,27400.03%
BA190823C003425002019-08-21 3:58PM EDT342.501.470.000.000.00-2,21603.13%
BA190823C003450002019-08-21 3:59PM EDT345.000.780.000.000.00-3,26306.25%
BA190823C003475002019-08-21 3:59PM EDT347.500.390.000.000.00-1,45406.25%
BA190823C003500002019-08-21 3:59PM EDT350.000.170.000.000.00-3,983012.50%
BA190823C003525002019-08-21 3:59PM EDT352.500.100.000.000.00-407012.50%
BA190823C003550002019-08-21 3:50PM EDT355.000.060.000.000.00-161012.50%
BA190823C003575002019-08-21 3:53PM EDT357.500.050.000.000.00-91012.50%
BA190823C003600002019-08-21 3:23PM EDT360.000.020.000.000.00-156012.50%
BA190823C003625002019-08-21 11:46AM EDT362.500.030.000.000.00-2025.00%
BA190823C003650002019-08-21 1:57PM EDT365.000.020.000.000.00-20025.00%
BA190823C003675002019-08-21 3:18PM EDT367.500.020.000.000.00-10025.00%
BA190823C003700002019-08-21 1:47PM EDT370.000.020.000.000.00-9025.00%
BA190823C003725002019-08-19 3:28PM EDT372.500.030.000.000.00-55025.00%
BA190823C003750002019-08-21 1:39PM EDT375.000.010.000.000.00-10025.00%
BA190823C003775002019-08-15 1:52PM EDT377.500.040.000.000.00-2025.00%
BA190823C003800002019-08-21 10:45AM EDT380.000.010.010.000.00-3050.00%
BA190823C003825002019-08-21 1:39PM EDT382.500.020.000.000.00-10025.00%
BA190823C003850002019-08-16 3:10PM EDT385.000.020.000.000.00-2025.00%
BA190823C003875002019-08-06 2:41PM EDT387.500.070.000.000.00-1050.00%
BA190823C003900002019-08-21 11:31AM EDT390.000.010.000.000.00-3050.00%
BA190823C003925002019-08-14 9:39AM EDT392.500.040.000.000.00-1050.00%
BA190823C003950002019-08-15 3:29PM EDT395.000.040.000.000.00-1050.00%
BA190823C004000002019-08-19 12:46PM EDT400.000.010.000.000.00-12050.00%
BA190823C004050002019-08-06 10:51AM EDT405.000.030.000.000.00-1050.00%
BA190823C004100002019-08-02 3:33PM EDT410.000.110.000.000.00-30050.00%
BA190823C004150002019-08-14 12:32PM EDT415.000.020.000.000.00-1050.00%
BA190823C004250002019-07-23 2:29PM EDT425.000.450.000.000.00--050.00%
BA190823C004300002019-07-23 2:29PM EDT430.000.330.000.000.00--050.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA190823P002750002019-08-19 9:44AM EDT275.000.010.000.000.00-1050.00%
BA190823P002800002019-08-19 11:15AM EDT280.000.010.000.000.00-103050.00%
BA190823P002825002019-08-19 9:44AM EDT282.500.030.000.000.00-59050.00%
BA190823P002850002019-08-19 10:12AM EDT285.000.030.000.000.00-112050.00%
BA190823P002875002019-08-20 11:32AM EDT287.500.030.000.000.00-103050.00%
BA190823P002900002019-08-20 2:17PM EDT290.000.020.000.000.00-26050.00%
BA190823P002925002019-08-19 12:02AM EDT292.500.300.000.000.00--050.00%
BA190823P002950002019-08-21 12:32PM EDT295.000.020.000.000.00-10050.00%
BA190823P002975002019-08-21 10:17AM EDT297.500.010.000.000.00-6050.00%
BA190823P003000002019-08-21 2:48PM EDT300.000.010.000.000.00-12025.00%
BA190823P003025002019-08-20 12:00PM EDT302.500.080.000.000.00-2025.00%
BA190823P003050002019-08-21 12:42PM EDT305.000.030.000.000.00-16025.00%
BA190823P003075002019-08-21 9:46AM EDT307.500.030.000.000.00-10025.00%
BA190823P003100002019-08-21 2:48PM EDT310.000.030.000.000.00-183025.00%
BA190823P003125002019-08-21 3:09PM EDT312.500.040.000.000.00-123025.00%
BA190823P003150002019-08-21 2:44PM EDT315.000.050.000.000.00-138025.00%
BA190823P003175002019-08-21 2:36PM EDT317.500.060.000.000.00-165025.00%
BA190823P003200002019-08-21 2:53PM EDT320.000.100.000.000.00-366025.00%
BA190823P003225002019-08-21 3:43PM EDT322.500.120.000.000.00-379012.50%
BA190823P003250002019-08-21 3:58PM EDT325.000.190.000.000.00-843012.50%
BA190823P003275002019-08-21 3:59PM EDT327.500.280.000.000.00-385012.50%
BA190823P003300002019-08-21 3:58PM EDT330.000.430.000.000.00-1,300012.50%
BA190823P003325002019-08-21 3:59PM EDT332.500.700.000.000.00-73106.25%
BA190823P003350002019-08-21 3:59PM EDT335.001.070.000.000.00-1,17506.25%
BA190823P003375002019-08-21 3:59PM EDT337.501.800.000.000.00-1,54903.13%
BA190823P003400002019-08-21 3:57PM EDT340.002.700.000.000.00-1,92100.00%
BA190823P003425002019-08-21 3:59PM EDT342.504.050.000.000.00-72600.00%
BA190823P003450002019-08-21 3:57PM EDT345.005.800.000.000.00-43200.00%
BA190823P003475002019-08-21 3:28PM EDT347.507.950.000.000.00-34800.00%
BA190823P003500002019-08-21 3:29PM EDT350.0010.250.000.000.00-7200.00%
BA190823P003525002019-08-21 3:00PM EDT352.5012.650.000.000.00-8400.00%
BA190823P003550002019-08-21 12:38PM EDT355.0013.900.000.000.00-4200.00%
BA190823P003575002019-08-21 2:25PM EDT357.5016.000.000.000.00-2500.00%
BA190823P003600002019-08-21 11:22AM EDT360.0019.000.000.000.00-1400.00%
BA190823P003625002019-08-21 12:15PM EDT362.5021.300.000.000.00-1400.00%
BA190823P003650002019-08-20 10:53AM EDT365.0026.200.000.000.00-200.00%
BA190823P003675002019-08-21 11:03AM EDT367.5028.350.000.000.00-200.00%
BA190823P003700002019-08-21 11:59AM EDT370.0028.300.000.000.00-200.00%
BA190823P003725002019-08-19 2:56PM EDT372.5038.300.000.000.00-600.00%
BA190823P003750002019-08-20 10:47AM EDT375.0033.950.000.000.00-500.00%
BA190823P003775002019-08-20 10:46AM EDT377.5036.450.000.000.00-500.00%
BA190823P003800002019-08-21 11:57AM EDT380.0038.050.000.000.00-400.00%
BA190823P003825002019-08-21 11:57AM EDT382.5040.550.000.000.00-200.00%
BA190823P003850002019-08-19 10:54AM EDT385.0051.500.000.000.00-5000.00%
BA190823P003900002019-08-15 12:41PM EDT390.0057.850.000.000.00-200.00%
BA190823P003925002019-08-08 3:45PM EDT392.5057.220.000.000.00--00.00%
BA190823P003950002019-08-19 12:18PM EDT395.0059.200.000.000.00-200.00%
BA190823P004000002019-08-19 12:18PM EDT400.0064.200.000.000.00-200.00%
BA190823P004050002019-08-19 12:02AM EDT405.0081.500.000.000.00---0.00%
BA190823P004150002019-08-13 11:04AM EDT415.0080.830.000.000.00-700.00%
BA190823P004200002019-08-19 12:02AM EDT420.0095.350.000.000.00---0.00%