BA - The Boeing Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA180427C002350002018-04-26 12:05PM EDT235.00104.65103.50106.200.00-110.00%
BA180427C002400002018-04-26 12:05PM EDT240.0093.6098.55101.200.00-330.00%
BA180427C002800002018-04-20 1:42PM EDT280.0059.1356.7060.50+6.88+13.17%10110.00%
BA180427C002850002018-04-20 11:48PM EDT285.0055.7253.7055.300.00-220.00%
BA180427C002925002018-04-17 9:36AM EDT292.5043.7044.5048.200.00-420.00%
BA180427C002975002018-04-26 12:05PM EDT297.5028.5341.7044.300.00-262483.98%
BA180427C003000002018-04-26 11:27AM EDT300.0041.6839.3541.20-0.62-1.47%201200.00%
BA180427C003025002018-04-24 3:46PM EDT302.5027.5536.9538.750.00-2850.00%
BA180427C003050002018-04-24 3:57PM EDT305.0027.0034.2536.800.00-41370.70%
BA180427C003075002018-04-26 9:38AM EDT307.5032.5531.5534.45+4.45+15.84%1977.44%
BA180427C003100002018-04-26 9:36AM EDT310.0030.5429.4531.15-3.63-10.62%1760.00%
BA180427C003125002018-04-23 9:30AM EDT312.5029.0226.6029.550.00-1372.12%
BA180427C003150002018-04-25 3:44PM EDT315.0027.7624.5526.100.00-19520.00%
BA180427C003175002018-04-25 9:30AM EDT317.5021.7022.2524.150.00-1610.00%
BA180427C003200002018-04-26 11:35AM EDT320.0021.0019.8021.60-3.57-14.53%312530.00%
BA180427C003225002018-04-26 11:26AM EDT322.5019.2417.4018.65-0.57-2.88%72500.00%
BA180427C003250002018-04-25 3:58PM EDT325.0017.9814.7016.550.00-2362590.00%
BA180427C003275002018-04-26 11:56AM EDT327.5012.9512.3013.80-2.55-16.45%122290.00%
BA180427C003300002018-04-26 12:07PM EDT330.0010.5610.0511.25-2.54-19.39%935520.00%
BA180427C003325002018-04-26 11:52AM EDT332.508.198.109.15-3.76-31.46%274080.00%
BA180427C003350002018-04-26 12:08PM EDT335.006.205.906.45-1.72-21.72%2117470.00%
BA180427C003375002018-04-26 12:01PM EDT337.504.694.404.60-2.04-30.31%9958417.38%
BA180427C003400002018-04-26 12:11PM EDT340.003.052.903.10-2.20-41.90%9522,36221.23%
BA180427C003425002018-04-26 12:07PM EDT342.501.681.541.77-1.99-54.22%1,8561,27821.19%
BA180427C003450002018-04-26 12:04PM EDT345.000.890.880.95-1.52-63.07%2,4024,11421.88%
BA180427C003475002018-04-26 12:03PM EDT347.500.440.330.51-1.16-72.50%32189723.15%
BA180427C003500002018-04-26 12:07PM EDT350.000.220.200.24-0.76-77.55%1,2803,55423.73%
BA180427C003525002018-04-26 11:51AM EDT352.500.100.060.15-0.40-80.00%18985225.98%
BA180427C003550002018-04-26 11:54AM EDT355.000.060.050.08-0.24-80.00%2872,89327.25%
BA180427C003575002018-04-26 11:57AM EDT357.500.060.030.08-0.14-70.00%3784631.45%
BA180427C003600002018-04-26 12:02PM EDT360.000.050.020.05-0.06-54.55%841,84133.01%
BA180427C003625002018-04-26 9:38AM EDT362.500.050.030.32-0.02-28.57%2046750.49%
BA180427C003650002018-04-26 11:57AM EDT365.000.030.010.03-0.01-25.00%5558637.70%
BA180427C003675002018-04-26 9:39AM EDT367.500.020.010.10-0.02-50.00%2225448.44%
BA180427C003700002018-04-25 3:59PM EDT370.000.020.010.090.00-26559851.37%
BA180427C003725002018-04-26 9:38AM EDT372.500.040.010.03+0.01+33.33%634547.66%
BA180427C003750002018-04-25 2:38PM EDT375.000.010.000.080.00-10745652.73%
BA180427C003775002018-04-26 9:35AM EDT377.500.040.000.07+0.03+300.00%1115355.08%
BA180427C003800002018-04-26 9:41AM EDT380.000.010.000.060.00-229257.03%
BA180427C003825002018-04-26 9:36AM EDT382.500.030.000.06-0.05-62.50%405260.16%
BA180427C003850002018-04-24 2:13PM EDT385.000.070.000.050.00-79062.11%
BA180427C003900002018-04-25 9:30AM EDT390.000.160.000.030.00-123264.84%
BA180427C003950002018-04-24 3:39PM EDT395.000.050.000.030.00-34670.31%
BA180427C004000002018-04-24 3:56PM EDT400.000.070.000.020.00-164673.44%
BA180427C004100002018-04-09 12:32PM EDT410.000.070.000.190.00-11105.08%
BA180427C004150002018-04-20 11:48PM EDT415.000.040.000.080.00-50100.78%
BA180427C004200002018-03-23 11:46PM EDT420.000.200.070.35-0.02-7.69%77130.08%
BA180427C004250002018-03-14 10:06AM EDT425.000.300.190.350.00-13141.41%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA180427P002350002018-04-25 2:40PM EDT235.000.030.000.010.00-4240156.25%
BA180427P002400002018-04-24 9:30AM EDT240.000.030.010.010.00-1318156.25%
BA180427P002450002018-04-16 12:30PM EDT245.000.050.000.010.00-1144137.50%
BA180427P002500002018-04-24 3:19PM EDT250.000.030.000.010.00-2663131.25%
BA180427P002550002018-04-25 1:53PM EDT255.000.010.000.010.00-2081125.00%
BA180427P002600002018-04-24 2:24PM EDT260.000.110.000.010.00-1103115.63%
BA180427P002650002018-04-26 11:45AM EDT265.000.010.000.010.00-7262109.38%
BA180427P002700002018-04-25 12:56PM EDT270.000.020.000.010.00-48242100.00%
BA180427P002750002018-04-26 9:34AM EDT275.000.010.000.01-0.01-50.00%160893.75%
BA180427P002800002018-04-25 3:50PM EDT280.000.020.000.040.00-1925997.66%
BA180427P002850002018-04-25 3:56PM EDT285.000.010.010.150.00-169375105.08%
BA180427P002875002018-04-25 1:55PM EDT287.500.040.000.080.00-15719192.58%
BA180427P002900002018-04-26 9:36AM EDT290.000.050.010.05+0.02+66.67%159585.55%
BA180427P002925002018-04-25 3:13PM EDT292.500.030.010.100.00-397287.50%
BA180427P002950002018-04-26 9:42AM EDT295.000.030.010.05-0.01-25.00%341377.34%
BA180427P003000002018-04-26 11:54AM EDT300.000.070.010.16+0.03+75.00%1682,05878.91%
BA180427P003025002018-04-26 9:36AM EDT302.500.030.020.180.00-946376.37%
BA180427P003050002018-04-26 12:03PM EDT305.000.050.000.060.00-561,48061.72%
BA180427P003075002018-04-26 9:33AM EDT307.500.140.010.09+0.07+100.00%151261.33%
BA180427P003100002018-04-26 12:03PM EDT310.000.200.020.08+0.12+150.00%401,40557.03%
BA180427P003125002018-04-26 12:03PM EDT312.500.050.030.08-0.03-37.50%2726753.71%
BA180427P003150002018-04-26 9:46AM EDT315.000.110.050.10+0.01+10.00%1989051.56%
BA180427P003175002018-04-26 11:51AM EDT317.500.060.040.11-0.09-60.00%10762550.20%
BA180427P003200002018-04-26 12:07PM EDT320.000.070.050.07-0.09-56.25%9732,03942.58%
BA180427P003225002018-04-26 9:46AM EDT322.500.200.070.15+0.02+11.11%5749543.26%
BA180427P003250002018-04-26 11:59AM EDT325.000.150.150.21-0.07-31.82%4361,44641.11%
BA180427P003275002018-04-26 11:53AM EDT327.500.250.200.25-0.06-19.35%48171637.35%
BA180427P003300002018-04-26 11:53AM EDT330.000.400.270.41-0.03-6.98%7771,71736.23%
BA180427P003325002018-04-26 11:54AM EDT332.500.670.500.630.00-55842634.57%
BA180427P003350002018-04-26 12:05PM EDT335.000.940.871.02-0.06-6.00%9791,15733.64%
BA180427P003375002018-04-26 12:08PM EDT337.501.521.381.55-0.08-5.00%42845532.18%
BA180427P003400002018-04-26 12:06PM EDT340.002.472.412.69+0.17+7.39%39977534.56%
BA180427P003425002018-04-26 12:06PM EDT342.503.753.653.95+0.36+10.62%21216235.06%
BA180427P003450002018-04-26 12:00PM EDT345.005.595.355.95+0.40+7.71%19327240.41%
BA180427P003475002018-04-26 9:45AM EDT347.507.907.058.15+1.05+15.33%49946.17%
BA180427P003500002018-04-26 9:35AM EDT350.008.859.2010.50+0.85+10.63%8424452.56%
BA180427P003525002018-04-25 3:51PM EDT352.5010.9111.3013.250.00-131850.66%
BA180427P003550002018-04-25 3:03PM EDT355.0010.8213.8015.450.00-322955.08%
BA180427P003575002018-04-25 3:49PM EDT357.5014.7015.8518.150.00-272559.33%
BA180427P003600002018-04-26 11:25AM EDT360.0018.8518.4520.30+3.48+22.64%37363.04%
BA180427P003625002018-04-26 11:54AM EDT362.5023.0020.6022.90-5.70-19.86%4466.26%
BA180427P003675002018-04-20 11:49PM EDT367.5031.2025.6028.200.00-2580.03%
BA180427P003750002018-04-26 12:05PM EDT375.0033.3033.8535.450.00-51100.76%