BA - The Boeing Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA190426C002500002019-03-25 12:07AM EDT250.00117.65124.00125.850.00-1010202.34%
BA190426C002600002019-03-19 2:09PM EDT260.00116.19117.90122.500.00-22300.93%
BA190426C002650002019-03-25 12:07AM EDT265.00102.90108.05111.500.00-1010169.82%
BA190426C003000002019-04-11 11:26AM EDT300.0069.2973.1576.300.00-321114.26%
BA190426C003100002019-04-22 11:06AM EDT310.0068.0063.8065.750.00-1559101.56%
BA190426C003150002019-04-18 11:18AM EDT315.0065.4359.2560.800.00-1010101.47%
BA190426C003200002019-04-23 12:54PM EDT320.0055.2554.6055.50-3.35-5.72%220494.53%
BA190426C003250002019-04-16 2:38PM EDT325.0059.1549.3550.700.00-686986.38%
BA190426C003300002019-04-23 12:02PM EDT330.0045.0544.8545.65-0.61-1.34%7012083.45%
BA190426C003350002019-04-16 3:08PM EDT335.0047.8039.6040.700.00-33173.78%
BA190426C003400002019-04-22 9:31AM EDT340.0035.2035.0035.85-1.55-4.22%321570.58%
BA190426C003425002019-04-22 10:05AM EDT342.5034.2032.2533.450.00-5565.38%
BA190426C003450002019-04-17 11:10AM EDT345.0036.2530.1531.250.00-44066.26%
BA190426C003475002019-04-16 10:48AM EDT347.5030.9127.9028.850.00-91064.18%
BA190426C003500002019-04-23 2:11PM EDT350.0026.0025.7526.30-0.30-1.14%4733361.55%
BA190426C003525002019-04-23 1:04PM EDT352.5023.9223.4024.15-0.73-2.96%23859.74%
BA190426C003550002019-04-23 1:04PM EDT355.0021.8021.4522.00-1.11-4.85%465659.44%
BA190426C003575002019-04-23 1:27PM EDT357.5020.2319.4020.00-0.62-2.97%113358.70%
BA190426C003600002019-04-23 2:07PM EDT360.0017.6517.5518.00-0.35-1.94%14228158.19%
BA190426C003625002019-04-23 2:00PM EDT362.5016.1815.6516.10-0.27-1.64%419157.23%
BA190426C003650002019-04-23 2:09PM EDT365.0014.0813.8514.35-0.17-1.19%7522456.54%
BA190426C003675002019-04-23 11:49AM EDT367.5012.5012.2512.75-0.40-3.10%4122056.38%
BA190426C003700002019-04-23 2:09PM EDT370.0010.8310.7511.15-0.07-0.64%18674955.85%
BA190426C003725002019-04-23 1:49PM EDT372.509.759.359.60+0.15+1.56%8833355.08%
BA190426C003750002019-04-23 2:11PM EDT375.008.017.908.15-0.24-2.91%1,2861,02553.76%
BA190426C003775002019-04-23 2:10PM EDT377.506.756.656.90-0.08-1.17%51193452.95%
BA190426C003800002019-04-23 2:10PM EDT380.005.605.505.65-0.12-2.10%1,9212,95051.70%
BA190426C003825002019-04-23 1:54PM EDT382.504.704.404.65+0.01+0.21%60795850.59%
BA190426C003850002019-04-23 2:07PM EDT385.003.593.503.70-0.21-5.53%1,1593,01250.18%
BA190426C003875002019-04-23 2:06PM EDT387.502.852.752.88-0.15-5.00%6311,05048.95%
BA190426C003900002019-04-23 2:11PM EDT390.002.082.032.12-0.24-10.34%2,7862,93447.12%
BA190426C003925002019-04-23 2:11PM EDT392.501.601.551.63-0.13-7.51%1,00781646.66%
BA190426C003950002019-04-23 2:11PM EDT395.001.161.141.18-0.13-10.08%1,1772,47845.58%
BA190426C003975002019-04-23 2:11PM EDT397.500.850.780.89-0.12-12.37%21269945.41%
BA190426C004000002019-04-23 2:10PM EDT400.000.590.570.61-0.13-18.06%1,3102,33144.36%
BA190426C004025002019-04-23 2:11PM EDT402.500.430.400.45-0.07-14.00%29257944.34%
BA190426C004050002019-04-23 2:09PM EDT405.000.290.280.31-0.07-19.44%77596143.85%
BA190426C004075002019-04-23 1:37PM EDT407.500.270.160.220.00-5139143.75%
BA190426C004100002019-04-23 2:08PM EDT410.000.140.120.16-0.03-17.65%3441,18243.95%
BA190426C004125002019-04-23 1:38PM EDT412.500.140.100.14+0.03+27.27%7520145.51%
BA190426C004150002019-04-23 2:11PM EDT415.000.090.080.10+0.01+12.50%36026445.51%
BA190426C004175002019-04-23 12:27PM EDT417.500.070.050.08-0.01-12.50%319246.29%
BA190426C004200002019-04-23 1:52PM EDT420.000.060.050.06+0.02+50.00%3967346.68%
BA190426C004225002019-04-23 1:26PM EDT422.500.050.040.050.00-26447.85%
BA190426C004250002019-04-23 1:34PM EDT425.000.040.020.040.00-1924948.44%
BA190426C004275002019-04-22 1:35PM EDT427.500.020.030.050.00-185450.39%
BA190426C004300002019-04-23 1:41PM EDT430.000.020.000.040.00-2817352.34%
BA190426C004325002019-04-22 3:36PM EDT432.500.010.000.040.00-12550.39%
BA190426C004350002019-04-22 12:37PM EDT435.000.020.010.020.00-33750.78%
BA190426C004375002019-04-15 12:24PM EDT437.500.050.000.040.00-13653.91%
BA190426C004400002019-04-23 10:33AM EDT440.000.030.000.04-0.02-40.00%219955.86%
BA190426C004425002019-04-18 10:04AM EDT442.500.110.000.040.00-12257.81%
BA190426C004450002019-04-23 1:09PM EDT445.000.010.010.03-0.04-80.00%16959.38%
BA190426C004475002019-04-17 10:05AM EDT447.500.030.000.030.00-1959.38%
BA190426C004500002019-04-22 12:29PM EDT450.000.010.010.010.00-136959.38%
BA190426C004525002019-04-03 10:37AM EDT452.500.200.000.030.00-3562.50%
BA190426C004550002019-04-17 10:09AM EDT455.000.050.000.010.00-306859.38%
BA190426C004575002019-04-16 3:58PM EDT457.500.050.000.030.00-2465.63%
BA190426C004600002019-04-18 11:33AM EDT460.000.050.000.030.00-24067.19%
BA190426C004650002019-04-23 11:47AM EDT465.000.030.000.03+0.02+200.00%25171.09%
BA190426C004700002019-04-22 10:22AM EDT470.000.010.000.020.00-46371.88%
BA190426C004750002019-04-09 11:46AM EDT475.000.010.000.030.00-24476.56%
BA190426C004800002019-04-03 9:34AM EDT480.000.050.000.060.00-1285.16%
BA190426C004850002019-04-03 1:38PM EDT485.000.100.000.060.00-43388.28%
BA190426C004900002019-04-10 12:46PM EDT490.000.030.000.060.00-13691.41%
BA190426C005000002019-04-22 1:23PM EDT500.000.030.000.010.00-33184.38%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA190426P002400002019-04-22 1:23PM EDT240.000.030.000.060.00-34149.22%
BA190426P002450002019-03-27 1:37PM EDT245.000.750.000.020.00-214129.69%
BA190426P002500002019-04-16 3:48PM EDT250.000.030.000.010.00-29118.75%
BA190426P002600002019-04-23 9:45AM EDT260.000.030.000.03-0.03-50.00%10016116.41%
BA190426P002650002019-04-11 11:10AM EDT265.000.040.000.060.00-13117.97%
BA190426P002700002019-04-10 10:51AM EDT270.000.070.000.030.00-112104.69%
BA190426P002750002019-04-22 2:39PM EDT275.000.010.000.030.00-293499.22%
BA190426P002800002019-04-23 1:12PM EDT280.000.010.000.01-0.02-66.67%326385.94%
BA190426P002900002019-04-15 2:48PM EDT290.000.050.050.030.00-1613792.19%
BA190426P002950002019-04-22 3:01PM EDT295.000.010.000.040.00-77580.47%
BA190426P003000002019-04-23 1:41PM EDT300.000.020.000.040.00-15544275.39%
BA190426P003050002019-04-23 11:18AM EDT305.000.030.000.050.00-117571.88%
BA190426P003100002019-04-23 12:00PM EDT310.000.050.000.060.00-799167.97%
BA190426P003150002019-04-23 1:57PM EDT315.000.060.040.07+0.02+50.00%1825566.99%
BA190426P003200002019-04-23 2:07PM EDT320.000.080.070.09-0.09-52.94%16770264.45%
BA190426P003250002019-04-23 2:12PM EDT325.000.110.100.13+0.02+22.22%34628461.72%
BA190426P003300002019-04-23 1:35PM EDT330.000.190.150.16+0.08+72.73%1,77069558.30%
BA190426P003350002019-04-23 1:52PM EDT335.000.270.230.28+0.07+35.00%17535156.74%
BA190426P003400002019-04-23 2:08PM EDT340.000.410.390.44+0.01+2.50%6721,61455.18%
BA190426P003425002019-04-23 2:07PM EDT342.500.520.490.530.00-24043554.05%
BA190426P003450002019-04-23 2:10PM EDT345.000.500.630.68-0.16-24.24%49885353.44%
BA190426P003475002019-04-23 1:57PM EDT347.500.890.800.88+0.07+8.54%29179652.93%
BA190426P003500002019-04-23 2:11PM EDT350.001.051.041.10+0.02+1.94%1,1992,06152.42%
BA190426P003525002019-04-23 2:06PM EDT352.501.351.311.40+0.04+3.05%28171751.93%
BA190426P003550002019-04-23 2:11PM EDT355.001.711.671.75+0.02+1.18%6052,03351.54%
BA190426P003575002019-04-23 2:11PM EDT357.502.172.092.22+0.05+2.36%6151,31151.29%
BA190426P003600002019-04-23 2:12PM EDT360.002.722.652.69+0.15+5.84%2,5772,62050.92%
BA190426P003625002019-04-23 2:06PM EDT362.503.303.253.40+0.07+2.17%44889050.90%
BA190426P003650002019-04-23 2:07PM EDT365.004.074.004.10+0.12+3.04%9571,31250.60%
BA190426P003675002019-04-23 2:09PM EDT367.504.904.805.05+0.20+4.26%61466250.56%
BA190426P003700002019-04-23 2:12PM EDT370.005.865.755.90+0.14+2.45%1,2871,80150.39%
BA190426P003725002019-04-23 2:05PM EDT372.506.796.806.95+0.11+1.65%33846049.90%
BA190426P003750002019-04-23 2:09PM EDT375.008.007.858.05+0.11+1.39%1,4422,01648.93%
BA190426P003775002019-04-23 2:04PM EDT377.509.159.159.45+0.07+0.77%20573949.06%
BA190426P003800002019-04-23 1:48PM EDT380.0010.6810.4510.65+0.19+1.81%21687447.02%
BA190426P003825002019-04-23 1:48PM EDT382.5012.0811.8012.10+1.53+14.50%1719145.68%
BA190426P003850002019-04-23 2:11PM EDT385.0013.6513.5014.00+0.25+1.87%581,44546.64%
BA190426P003875002019-04-23 1:58PM EDT387.5015.1115.1015.45+1.86+14.04%1911543.14%
BA190426P003900002019-04-23 1:40PM EDT390.0017.2517.0517.40+0.60+3.60%3734142.51%
BA190426P003925002019-04-23 1:44PM EDT392.5018.9318.6019.40+1.48+8.48%2411041.19%
BA190426P003950002019-04-23 1:16PM EDT395.0021.0220.9521.45+2.11+11.16%2630438.87%
BA190426P003975002019-04-22 12:38PM EDT397.5020.2522.5023.700.00-532037.74%
BA190426P004000002019-04-23 1:40PM EDT400.0025.4024.6026.20+0.05+0.20%4190540.77%
BA190426P004025002019-04-23 11:55AM EDT402.5028.2226.6528.45+3.22+12.88%107936.82%
BA190426P004050002019-04-23 10:21AM EDT405.0030.2028.9531.00+0.40+1.34%15641.21%
BA190426P004075002019-04-22 12:09PM EDT407.5029.6531.4533.250.00-35590.00%
BA190426P004100002019-04-23 12:42PM EDT410.0034.6533.7535.85+1.89+5.77%27239.06%
BA190426P004125002019-04-17 11:10AM EDT412.5032.7036.3538.250.00-5340.00%
BA190426P004150002019-04-22 12:43PM EDT415.0036.8539.2040.550.00-97070.00%
BA190426P004175002019-04-15 9:50AM EDT417.5041.6040.8543.100.00-2150.00%
BA190426P004200002019-04-23 12:42PM EDT420.0044.5443.8045.65+0.66+1.50%2820.00%
BA190426P004225002019-04-17 12:18PM EDT422.5044.4045.7548.000.00-37500.00%
BA190426P004250002019-04-23 2:03PM EDT425.0050.0048.5050.50+3.05+6.50%86530.00%
BA190426P004275002019-04-16 11:41AM EDT427.5051.3550.6553.000.00-10410.00%
BA190426P004300002019-04-16 11:40AM EDT430.0053.6553.3055.450.00-290.00%
BA190426P004325002019-03-21 12:12PM EDT432.5058.6550.1554.800.00-100.00%
BA190426P004350002019-04-22 10:03AM EDT435.0059.2758.1560.600.00-1270.00%
BA190426P004375002019-04-22 1:15PM EDT437.5060.9060.7063.050.00-310.00%
BA190426P004400002019-03-18 1:23PM EDT440.0070.5061.1063.750.00-100.00%
BA190426P004425002019-03-18 12:02AM EDT442.5053.7563.0567.400.00-220.00%
BA190426P004475002019-03-18 12:02AM EDT447.5052.2567.5072.000.00-200.00%
BA190426P004650002019-03-12 10:30AM EDT465.0082.6893.6096.000.00-10170.46%