BA - The Boeing Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA190621C001700002019-06-10 12:07AM EDT170.00241.250.000.000.00-500.00%
BA190621C001750002019-06-10 12:07AM EDT175.00173.320.000.000.00-000.00%
BA190621C001800002019-06-07 11:23AM EDT180.00179.650.000.000.00--00.00%
BA190621C001850002019-06-07 11:23AM EDT185.00168.550.000.000.00-220.00%
BA190621C001900002019-06-07 11:23AM EDT190.00169.610.000.000.00-500.00%
BA190621C001950002019-06-10 12:07AM EDT195.00215.770.000.000.00-12800.00%
BA190621C002000002019-06-18 3:41PM EDT200.00173.750.000.000.00-350.00%
BA190621C002050002019-06-10 12:07AM EDT205.00205.820.000.000.00-3000.00%
BA190621C002100002019-06-07 11:09AM EDT210.00167.000.000.000.00-210.00%
BA190621C002150002019-06-10 12:07AM EDT215.00195.710.000.000.00-400.00%
BA190621C002200002019-06-10 12:07AM EDT220.00190.740.000.000.00-3000.00%
BA190621C002250002019-06-10 12:07AM EDT225.00126.960.000.000.00-2000.00%
BA190621C002300002019-06-07 11:23AM EDT230.00143.380.000.000.00-110.00%
BA190621C002350002019-06-07 11:23AM EDT235.00125.700.000.000.00-50700.00%
BA190621C002400002019-06-07 11:23AM EDT240.00120.950.000.000.00-8000.00%
BA190621C002450002019-06-07 11:09AM EDT245.00114.820.000.000.00-600.00%
BA190621C002500002019-06-06 12:33PM EDT250.0098.100.000.000.00-140.00%
BA190621C002550002019-06-04 9:33AM EDT255.0088.000.000.000.00-4130.00%
BA190621C002600002019-06-10 11:17AM EDT260.0096.500.000.000.00-1050.00%
BA190621C002650002019-06-18 11:06AM EDT265.0099.000.000.000.00-1110.00%
BA190621C002700002019-06-06 3:06PM EDT270.0089.500.000.000.00-150.00%
BA190621C002750002019-05-24 1:25PM EDT275.0082.250.000.000.00-12100.00%
BA190621C002800002019-06-07 2:39PM EDT280.0075.000.000.000.00-1100.00%
BA190621C002850002019-06-18 1:58PM EDT285.0084.520.000.000.00-550.00%
BA190621C002900002019-05-30 10:17AM EDT290.0062.500.000.000.00-8200.00%
BA190621C002950002019-06-07 11:23AM EDT295.0061.850.000.000.00-2450.00%
BA190621C003000002019-06-18 3:47PM EDT300.0074.400.000.000.00-502840.00%
BA190621C003050002019-05-24 11:03AM EDT305.0053.900.000.000.00-3760.00%
BA190621C003100002019-06-18 2:07PM EDT310.0059.750.000.000.00-2415500.00%
BA190621C003150002019-06-18 3:42PM EDT315.0058.750.000.000.00-42650.00%
BA190621C003200002019-06-18 3:43PM EDT320.0053.580.000.000.00-1739250.00%
BA190621C003225002019-06-17 1:38PM EDT322.5032.220.000.000.00-10100.00%
BA190621C003250002019-06-18 1:52PM EDT325.0044.600.000.000.00-771670.00%
BA190621C003275002019-06-18 2:58PM EDT327.5045.900.000.000.00-331890.00%
BA190621C003300002019-06-18 3:59PM EDT330.0043.700.000.000.00-487590.00%
BA190621C003325002019-06-18 1:42PM EDT332.5036.900.000.000.00-221040.00%
BA190621C003350002019-06-18 3:19PM EDT335.0037.400.000.000.00-351,2400.00%
BA190621C003375002019-06-18 12:57PM EDT337.5032.500.000.000.00-432410.00%
BA190621C003400002019-06-18 3:53PM EDT340.0034.000.000.000.00-1648660.00%
BA190621C003425002019-06-18 3:56PM EDT342.5030.990.000.000.00-643360.00%
BA190621C003450002019-06-18 3:52PM EDT345.0029.600.000.000.00-2324,8990.00%
BA190621C003475002019-06-18 3:09PM EDT347.5025.050.000.000.00-1955800.00%
BA190621C003500002019-06-18 3:59PM EDT350.0024.140.000.000.00-7021,9120.00%
BA190621C003525002019-06-18 3:59PM EDT352.5021.630.000.000.00-1,0476640.00%
BA190621C003550002019-06-18 3:59PM EDT355.0019.310.000.000.00-1,3956,8660.00%
BA190621C003575002019-06-18 3:59PM EDT357.5016.520.000.000.00-1,3691,5680.00%
BA190621C003600002019-06-18 3:59PM EDT360.0014.800.000.000.00-3,4594,8670.00%
BA190621C003625002019-06-18 3:56PM EDT362.5012.250.000.000.00-2,8591,1270.00%
BA190621C003650002019-06-18 3:59PM EDT365.009.970.000.000.00-3,6402,8520.00%
BA190621C003675002019-06-18 3:57PM EDT367.508.280.000.000.00-2,2041,3190.00%
BA190621C003700002019-06-18 3:59PM EDT370.006.750.000.000.00-6,1595,8390.00%
BA190621C003725002019-06-18 3:59PM EDT372.505.020.000.000.00-2,8561,7570.00%
BA190621C003750002019-06-18 3:17PM EDT375.004.100.000.000.00-3,2163,0370.78%
BA190621C003775002019-06-18 3:22PM EDT377.503.100.000.000.00-7166733.13%
BA190621C003800002019-06-18 3:42PM EDT380.002.310.000.000.00-4,6755,9513.13%
BA190621C003825002019-06-18 3:59PM EDT382.501.730.000.000.00-9624986.25%
BA190621C003850002019-06-18 3:58PM EDT385.001.210.000.000.00-2,2313,0606.25%
BA190621C003875002019-06-18 3:59PM EDT387.500.940.000.000.00-5392576.25%
BA190621C003900002019-06-18 3:59PM EDT390.000.720.000.000.00-2,1454,18312.50%
BA190621C003925002019-06-18 3:52PM EDT392.500.580.000.000.00-35617212.50%
BA190621C003950002019-06-18 3:59PM EDT395.000.430.000.000.00-9343,25512.50%
BA190621C003975002019-06-18 3:59PM EDT397.500.330.000.000.00-535612.50%
BA190621C004000002019-06-18 3:59PM EDT400.000.270.000.000.00-2,2479,02812.50%
BA190621C004025002019-06-18 3:49PM EDT402.500.220.000.000.00-1038812.50%
BA190621C004050002019-06-18 3:46PM EDT405.000.160.000.000.00-1911,37825.00%
BA190621C004100002019-06-18 3:57PM EDT410.000.130.000.000.00-1,7393,59025.00%
BA190621C004150002019-06-18 3:59PM EDT415.000.090.000.000.00-1671,23925.00%
BA190621C004200002019-06-18 3:58PM EDT420.000.070.000.000.00-2052,89625.00%
BA190621C004250002019-06-18 3:54PM EDT425.000.030.000.000.00-1736525.00%
BA190621C004300002019-06-18 3:35PM EDT430.000.020.000.000.00-3112,46325.00%
BA190621C004350002019-06-18 10:39AM EDT435.000.020.000.000.00-456725.00%
BA190621C004400002019-06-18 3:59PM EDT440.000.020.000.000.00-1112,07650.00%
BA190621C004450002019-06-11 11:43AM EDT445.000.010.000.000.00-117150.00%
BA190621C004500002019-06-18 12:20PM EDT450.000.010.000.000.00-53,26850.00%
BA190621C004550002019-05-31 9:58AM EDT455.000.010.000.000.00-511650.00%
BA190621C004600002019-06-05 1:23PM EDT460.000.040.000.000.00-267850.00%
BA190621C004650002019-06-07 11:23AM EDT465.000.060.000.000.00-210050.00%
BA190621C004700002019-06-18 12:20PM EDT470.000.010.000.000.00-365450.00%
BA190621C004750002019-06-18 11:10AM EDT475.000.010.000.000.00-1011650.00%
BA190621C004800002019-05-30 10:09AM EDT480.000.020.000.000.00-12,97350.00%
BA190621C004850002019-05-21 9:48AM EDT485.000.030.000.000.00-113250.00%
BA190621C004900002019-05-30 10:41AM EDT490.000.010.000.000.00-178750.00%
BA190621C004950002019-06-07 11:23AM EDT495.000.030.000.000.00-212650.00%
BA190621C005000002019-05-28 11:29AM EDT500.000.010.000.000.00-26,08050.00%
BA190621C005200002019-06-18 11:24AM EDT520.000.010.000.000.00-134350.00%
BA190621C005400002019-06-18 1:14PM EDT540.000.010.000.000.00-31,02950.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA190621P001700002019-06-18 3:47PM EDT170.000.010.000.000.00-82,12050.00%
BA190621P001750002019-06-05 11:45AM EDT175.000.010.000.000.00-2635450.00%
BA190621P001800002019-06-06 10:03AM EDT180.000.010.000.000.00-2295100.00%
BA190621P001850002019-06-12 11:26AM EDT185.000.010.000.000.00-131750.00%
BA190621P001900002019-06-10 3:08PM EDT190.000.010.000.000.00-217050.00%
BA190621P001950002019-06-07 11:09AM EDT195.000.020.000.000.00-1059650.00%
BA190621P002000002019-06-03 10:08AM EDT200.000.020.000.000.00-104,18250.00%
BA190621P002050002019-06-03 1:39PM EDT205.000.010.000.000.00-590750.00%
BA190621P002100002019-06-07 11:09AM EDT210.000.040.000.000.00-126850.00%
BA190621P002150002019-06-07 11:09AM EDT215.000.080.000.000.00-2517350.00%
BA190621P002200002019-06-07 1:17PM EDT220.000.040.000.000.00-127050.00%
BA190621P002250002019-06-10 3:20PM EDT225.000.010.000.000.00-592750.00%
BA190621P002300002019-06-03 1:42PM EDT230.000.040.000.000.00-918750.00%
BA190621P002350002019-06-12 10:39AM EDT235.000.010.000.000.00-215850.00%
BA190621P002400002019-06-10 9:30AM EDT240.000.030.000.000.00-122250.00%
BA190621P002450002019-06-06 10:24AM EDT245.000.030.000.000.00-1048050.00%
BA190621P002500002019-06-12 12:56PM EDT250.000.010.000.000.00-1543,17950.00%
BA190621P002550002019-06-10 12:14PM EDT255.000.010.000.000.00-227350.00%
BA190621P002600002019-06-14 3:56PM EDT260.000.020.000.000.00-157650.00%
BA190621P002650002019-06-06 12:21PM EDT265.000.030.000.000.00-3025350.00%
BA190621P002700002019-06-17 12:35PM EDT270.000.010.000.000.00-51,08150.00%
BA190621P002750002019-06-11 1:09PM EDT275.000.020.000.000.00-252550.00%
BA190621P002800002019-06-18 11:55AM EDT280.000.010.010.000.00-152198.44%
BA190621P002850002019-06-17 12:24PM EDT285.000.030.000.000.00-12,78450.00%
BA190621P002900002019-06-18 9:38AM EDT290.000.010.000.000.00-174850.00%
BA190621P002950002019-06-18 11:48AM EDT295.000.010.000.000.00-51,13450.00%
BA190621P003000002019-06-18 12:11PM EDT300.000.010.000.000.00-563,63250.00%
BA190621P003025002019-06-17 10:11AM EDT302.500.030.000.000.00-119750.00%
BA190621P003050002019-06-18 1:32PM EDT305.000.010.000.000.00-131,07350.00%
BA190621P003075002019-06-17 10:14AM EDT307.500.030.000.000.00-12112450.00%
BA190621P003100002019-06-18 3:38PM EDT310.000.010.000.000.00-41,49850.00%
BA190621P003125002019-06-17 10:03AM EDT312.500.030.000.000.00--8750.00%
BA190621P003150002019-06-18 3:39PM EDT315.000.010.000.000.00-21,41750.00%
BA190621P003175002019-06-17 3:30PM EDT317.500.030.000.000.00-9023650.00%
BA190621P003200002019-06-18 3:42PM EDT320.000.010.000.000.00-1582,88425.00%
BA190621P003225002019-06-17 12:48PM EDT322.500.040.010.070.00-622065.23%
BA190621P003250002019-06-18 2:59PM EDT325.000.020.000.000.00-2295,24025.00%
BA190621P003275002019-06-18 3:51PM EDT327.500.190.000.000.00-11421125.00%
BA190621P003300002019-06-18 3:59PM EDT330.000.020.000.000.00-5157,00725.00%
BA190621P003325002019-06-18 3:56PM EDT332.500.040.000.000.00-16762325.00%
BA190621P003350002019-06-18 3:59PM EDT335.000.050.000.000.00-2562,42425.00%
BA190621P003375002019-06-18 3:53PM EDT337.500.050.000.000.00-1761,23425.00%
BA190621P003400002019-06-18 3:59PM EDT340.000.050.000.000.00-7763,47225.00%
BA190621P003425002019-06-18 3:59PM EDT342.500.070.000.000.00-4561,37325.00%
BA190621P003450002019-06-18 3:59PM EDT345.000.100.000.000.00-2,9134,41825.00%
BA190621P003475002019-06-18 3:43PM EDT347.500.120.000.000.00-5641,29612.50%
BA190621P003500002019-06-18 3:58PM EDT350.000.170.000.000.00-2,0688,25812.50%
BA190621P003525002019-06-18 3:58PM EDT352.500.230.000.000.00-7471,49712.50%
BA190621P003550002019-06-18 3:56PM EDT355.000.340.000.000.00-1,7411,52512.50%
BA190621P003575002019-06-18 3:58PM EDT357.500.480.000.000.00-81565512.50%
BA190621P003600002019-06-18 3:59PM EDT360.000.620.000.000.00-2,8702,29312.50%
BA190621P003625002019-06-18 3:56PM EDT362.501.000.000.000.00-1,7515,4136.25%
BA190621P003650002019-06-18 3:59PM EDT365.001.450.000.000.00-1,7581,5406.25%
BA190621P003675002019-06-18 3:59PM EDT367.501.990.000.000.00-2,6271,3246.25%
BA190621P003700002019-06-18 3:59PM EDT370.002.790.000.000.00-1,8703,9983.13%
BA190621P003725002019-06-18 3:59PM EDT372.503.790.000.000.00-8185301.56%
BA190621P003750002019-06-18 3:59PM EDT375.005.130.000.000.00-7486130.00%
BA190621P003775002019-06-18 3:55PM EDT377.506.900.000.000.00-2801210.00%
BA190621P003800002019-06-18 3:59PM EDT380.008.350.000.000.00-1717390.00%
BA190621P003850002019-06-18 3:43PM EDT385.0012.750.000.000.00-1281660.00%
BA190621P003875002019-06-18 3:20PM EDT387.5015.6013.9014.700.00-191739.62%
BA190621P003900002019-06-18 3:58PM EDT390.0017.150.000.000.00-1281000.00%
BA190621P003950002019-06-18 3:57PM EDT395.0021.700.000.000.00-1291780.00%
BA190621P004000002019-06-13 11:23AM EDT400.0057.0425.3028.400.00-13555.37%
BA190621P004050002019-06-18 3:19PM EDT405.0032.600.000.000.00-831000.00%
BA190621P004100002019-06-18 1:39PM EDT410.0040.320.000.000.00-50720.00%
BA190621P004150002019-06-12 11:58AM EDT415.0070.7740.1543.300.00-171773.97%
BA190621P004200002019-06-17 2:35PM EDT420.0065.1045.1546.800.00-1882.28%
BA190621P004250002019-06-05 3:58PM EDT425.0076.6050.0553.300.00-20085.45%
BA190621P004300002019-06-13 1:31PM EDT430.0082.4555.0058.300.00-8990.82%
BA190621P004350002019-06-12 3:15PM EDT435.0088.0560.1563.300.00-116098.97%
BA190621P004400002019-06-07 11:24AM EDT440.0093.5964.3568.300.00-10089.94%
BA190621P004450002019-06-07 11:24AM EDT445.0098.2569.3573.300.00-22095.12%
BA190621P004500002019-06-17 10:50AM EDT450.0095.6575.1576.950.00-31168.75%
BA190621P004600002019-06-07 11:24AM EDT460.00106.5084.5588.300.00-55115.23%
BA190621P004700002019-06-07 11:24AM EDT470.00109.8095.1597.100.00-61102.15%
BA190621P004750002019-06-18 3:58PM EDT475.00101.50100.25101.600.00-1740137.79%
BA190621P004800002019-06-07 11:24AM EDT480.0098.21103.75108.300.00-15187.50%
BA190621P004900002019-06-07 11:24AM EDT490.00137.00114.00118.300.00-14121.68%
BA190621P005000002019-06-07 11:24AM EDT500.00124.15124.05128.300.00-910132.81%
BA190621P005200002019-05-24 12:10PM EDT520.00166.80144.10148.300.00-20151.17%
BA190621P005400002019-06-10 12:08AM EDT540.00172.40163.80168.300.00-00128.13%