U.S. markets close in 19 minutes

The Boeing Company (BA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
160.56-6.80 (-4.06%)
As of 3:41PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA201030C000750002020-10-26 3:12PM EDT75.0084.6585.0585.20-5.55-6.15%1860.00%
BA201030C000800002020-10-26 1:28PM EDT80.0080.3079.6580.45-6.35-7.33%770.00%
BA201030C000850002020-10-26 1:26PM EDT85.0074.5573.7576.60-7.95-9.64%711338.09%
BA201030C000900002020-10-26 3:04PM EDT90.0070.0569.4070.20-6.90-8.97%4630.00%
BA201030C000950002020-10-26 3:11PM EDT95.0064.7563.7066.60-9.90-13.26%23102286.82%
BA201030C001000002020-10-26 1:07PM EDT100.0059.6060.0560.20-7.00-10.51%9950.00%
BA201030C001010002020-10-26 1:43PM EDT101.0058.7558.3559.25-9.15-13.48%6440.00%
BA201030C001020002020-10-26 1:36PM EDT102.0057.2558.1059.80-7.85-12.06%534209.38%
BA201030C001030002020-10-26 3:06PM EDT103.0056.9557.1058.80-8.95-13.58%626205.47%
BA201030C001040002020-10-26 1:29PM EDT104.0056.0556.1056.25-8.75-13.50%4220.00%
BA201030C001050002020-10-26 2:58PM EDT105.0055.1555.1555.30-8.70-13.63%32190.00%
BA201030C001060002020-10-26 2:39PM EDT106.0054.1054.0554.20-7.45-12.10%4180.00%
BA201030C001070002020-10-26 1:42PM EDT107.0052.8551.6054.70-6.85-11.47%1515236.52%
BA201030C001080002020-10-26 2:40PM EDT108.0052.2050.4553.90-6.40-10.92%123241.21%
BA201030C001090002020-10-26 10:51AM EDT109.0050.7051.1551.25-9.50-15.78%8100.00%
BA201030C001100002020-10-26 3:17PM EDT110.0049.5550.1550.35-7.30-12.84%4220.00%
BA201030C001110002020-10-26 3:05PM EDT111.0048.9049.1050.80-7.40-13.14%87175.20%
BA201030C001120002020-10-26 1:33PM EDT112.0047.3547.7550.25-9.10-16.12%33175.49%
BA201030C001130002020-10-26 2:48PM EDT113.0047.3047.1048.85-6.35-11.84%25169.92%
BA201030C001140002020-10-26 2:06PM EDT114.0046.6046.1046.25-6.35-11.99%970.00%
BA201030C001150002020-10-26 3:08PM EDT115.0044.9045.1545.35-8.10-15.28%3150.00%
BA201030C001160002020-10-26 3:25PM EDT116.0044.2544.1544.30-7.50-14.49%43130.00%
BA201030C001170002020-10-26 3:25PM EDT117.0043.2542.9043.35-7.30-14.44%22710.00%
BA201030C001180002020-10-26 1:22PM EDT118.0041.8040.4543.90-8.15-16.32%534197.27%
BA201030C001190002020-10-26 1:31PM EDT119.0040.5039.4541.55-8.30-17.01%7660.00%
BA201030C001200002020-10-26 10:53AM EDT120.0041.4040.1040.25-6.60-13.75%2052,2290.00%
BA201030C001210002020-10-26 12:40PM EDT121.0039.6539.1539.30-6.80-14.64%7610.00%
BA201030C001220002020-10-26 2:52PM EDT122.0038.2036.6539.70-7.20-15.86%1110173.05%
BA201030C001230002020-10-26 3:16PM EDT123.0036.7037.1037.25-8.00-17.90%18360.00%
BA201030C001240002020-10-26 10:50AM EDT124.0037.5036.1536.30-6.40-14.58%1100.00%
BA201030C001250002020-10-26 3:02PM EDT125.0035.2534.7035.30-7.49-17.52%1350.00%
BA201030C001260002020-10-26 3:17PM EDT126.0033.6533.7536.30-8.15-19.50%89127.54%
BA201030C001270002020-10-26 3:12PM EDT127.0032.7533.1534.90-8.00-19.63%972124.12%
BA201030C001280002020-10-26 2:42PM EDT128.0032.3532.1532.30-7.00-17.79%790.00%
BA201030C001290002020-10-26 3:16PM EDT129.0030.8031.2031.30-7.20-18.95%10200.00%
BA201030C001300002020-10-26 1:29PM EDT130.0029.8028.2030.50-7.55-20.21%164490.00%
BA201030C001310002020-10-26 3:09PM EDT131.0028.9029.2029.95-8.30-22.31%5865.63%
BA201030C001320002020-10-26 12:04PM EDT132.0029.1528.1028.30-5.70-16.36%1070.00%
BA201030C001330002020-10-26 1:40PM EDT133.0026.8027.2527.40-7.80-22.54%970.00%
BA201030C001340002020-10-26 3:04PM EDT134.0026.1524.2027.65-5.56-17.53%637124.17%
BA201030C001350002020-10-26 10:21AM EDT135.0026.6525.3025.45-6.50-19.61%10260.00%
BA201030C001360002020-10-23 11:01AM EDT136.0026.6024.3024.40-5.60-17.39%360.00%
BA201030C001370002020-10-26 3:04PM EDT137.0023.2523.3025.45-5.00-17.70%397104.00%
BA201030C001380002020-10-21 11:44AM EDT138.0028.2020.8024.150.00-420122.41%
BA201030C001390002020-10-26 3:21PM EDT139.0021.3919.4023.55-7.41-25.73%226127.83%
BA201030C001400002020-10-26 3:21PM EDT140.0020.3520.5020.65-7.35-26.53%259958.79%
BA201030C001410002020-10-26 12:07PM EDT141.0019.6519.4520.10-8.65-30.57%71165.63%
BA201030C001420002020-10-23 3:25PM EDT142.0019.7516.9519.90-6.15-23.75%618100.05%
BA201030C001430002020-10-26 3:16PM EDT143.0017.1517.5517.85-7.85-31.40%727155.08%
BA201030C001440002020-10-26 2:22PM EDT144.0016.7016.6016.75-7.45-30.85%151450.39%
BA201030C001450002020-10-26 3:13PM EDT145.0015.2515.8015.90-7.45-32.82%947257.42%
BA201030C001460002020-10-26 3:11PM EDT146.0014.5014.7014.90-7.00-32.56%135252.15%
BA201030C001470002020-10-26 3:17PM EDT147.0013.6513.9014.70-8.20-37.53%352665.77%
BA201030C001480002020-10-26 2:38PM EDT148.0013.1512.9513.35-6.55-33.25%766158.11%
BA201030C001490002020-10-26 3:11PM EDT149.0011.9012.2012.35-7.15-37.53%664057.91%
BA201030C001500002020-10-26 3:08PM EDT150.0011.1411.3511.50-4.36-28.13%29330857.81%
BA201030C001525002020-10-26 2:38PM EDT152.509.509.359.65-6.50-40.62%15616859.23%
BA201030C001550002020-10-26 3:08PM EDT155.007.437.557.75-5.73-43.54%1,04523458.55%
BA201030C001575002020-10-26 3:22PM EDT157.506.156.006.20-5.00-44.84%86719559.28%
BA201030C001600002020-10-26 3:23PM EDT160.004.754.704.85-3.85-44.77%3,2081,94860.01%
BA201030C001625002020-10-26 3:25PM EDT162.503.603.553.70-3.40-48.57%4,99632460.06%
BA201030C001650002020-10-26 3:24PM EDT165.002.712.702.78-3.54-56.64%7,0522,74360.86%
BA201030C001675002020-10-26 3:23PM EDT167.502.062.012.06-2.84-57.96%2,5903,24561.57%
BA201030C001700002020-10-26 3:24PM EDT170.001.511.471.54-2.34-60.78%5,4879,89462.55%
BA201030C001725002020-10-26 3:23PM EDT172.501.101.091.14-1.85-62.71%2,2561,82363.82%
BA201030C001750002020-10-26 3:23PM EDT175.000.820.810.84-1.52-64.96%4,1445,68065.09%
BA201030C001775002020-10-26 3:23PM EDT177.500.620.610.64-1.16-65.17%1,0521,75866.85%
BA201030C001800002020-10-26 3:21PM EDT180.000.460.450.49-0.94-67.14%3,9717,91768.46%
BA201030C001825002020-10-26 3:20PM EDT182.500.350.340.37-0.68-66.02%8971,27570.02%
BA201030C001850002020-10-26 3:07PM EDT185.000.260.260.30-0.60-69.77%1,2142,91672.07%
BA201030C001875002020-10-26 3:06PM EDT187.500.200.200.22-0.46-69.70%6851,04373.44%
BA201030C001900002020-10-26 3:17PM EDT190.000.170.160.17-0.38-69.09%1,6162,70475.20%
BA201030C001925002020-10-26 1:54PM EDT192.500.120.120.14-0.35-74.47%14545676.95%
BA201030C001950002020-10-26 3:07PM EDT195.000.100.100.11-0.27-72.97%1,1551,72878.91%
BA201030C001975002020-10-26 1:19PM EDT197.500.090.060.21-0.19-67.86%5341186.52%
BA201030C002000002020-10-26 3:24PM EDT200.000.060.060.08-0.18-75.00%7021,89582.81%
BA201030C002050002020-10-26 3:06PM EDT205.000.060.050.07-0.15-71.43%1121,00689.06%
BA201030C002100002020-10-26 3:06PM EDT210.000.030.020.03-0.07-70.00%18272287.50%
BA201030C002150002020-10-26 1:45PM EDT215.000.040.020.04-0.08-66.67%3944596.09%
BA201030C002200002020-10-26 3:24PM EDT220.000.030.010.03-0.06-66.67%14129498.44%
BA201030C002250002020-10-26 2:51PM EDT225.000.020.020.04-0.07-77.78%36164108.59%
BA201030C002300002020-10-26 12:28PM EDT230.000.040.010.03-0.01-20.00%22317110.16%
BA201030C002350002020-10-26 2:04PM EDT235.000.010.010.03-0.05-83.33%4142116.41%
BA201030C002400002020-10-26 1:56PM EDT240.000.010.000.04-0.04-80.00%71142121.88%
BA201030C002450002020-10-26 1:56PM EDT245.000.020.010.03-0.02-50.00%7287127.34%
BA201030C002500002020-10-26 12:11PM EDT250.000.010.000.01-0.02-66.67%1461118.75%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA201030P000750002020-10-14 10:25AM EDT75.000.080.000.010.00-1014206.25%
BA201030P000800002020-10-26 12:55PM EDT80.000.020.000.02-0.08-80.00%406196.88%
BA201030P000850002020-10-26 12:56PM EDT85.000.030.000.030.00-1032189.06%
BA201030P000900002020-10-26 1:10PM EDT90.000.030.000.03-0.06-66.67%109171.88%
BA201030P000950002020-10-26 3:22PM EDT95.000.020.000.03-0.09-81.82%533157.81%
BA201030P001000002020-10-26 1:19PM EDT100.000.050.010.04+0.04+400.00%1145150.78%
BA201030P001010002020-10-22 1:36PM EDT101.000.040.010.040.00--34148.44%
BA201030P001020002020-10-22 1:38PM EDT102.000.040.000.060.00--35147.66%
BA201030P001030002020-10-22 2:04PM EDT103.000.040.000.130.00--27158.20%
BA201030P001040002020-10-26 1:16PM EDT104.000.040.000.040.00-17135.94%
BA201030P001050002020-10-26 1:38PM EDT105.000.040.010.04+0.01+33.33%61253135.94%
BA201030P001060002020-10-21 12:24PM EDT106.000.040.000.210.00--18158.20%
BA201030P001070002020-10-21 12:24PM EDT107.000.040.000.350.00--4166.80%
BA201030P001080002020-10-21 12:24PM EDT108.000.040.000.080.00--4135.16%
BA201030P001090002020-10-23 3:59PM EDT109.000.050.000.040.00-11122.66%
BA201030P001100002020-10-26 2:51PM EDT110.000.030.000.06-0.02-40.00%7170125.00%
BA201030P001110002020-10-21 12:24PM EDT111.000.050.000.160.00--8137.50%
BA201030P001120002020-10-21 11:27AM EDT112.000.040.000.320.00--6148.24%
BA201030P001150002020-10-26 2:51PM EDT115.000.050.030.060.00-129256117.19%
BA201030P001180002020-10-20 10:13AM EDT118.000.060.030.07-0.03-33.33%102110.16%
BA201030P001190002020-10-26 12:06PM EDT119.000.060.030.07-0.02-25.00%9532107.42%
BA201030P001200002020-10-26 2:19PM EDT120.000.070.030.07-0.08-53.33%52558104.69%
BA201030P001210002020-10-20 1:35PM EDT121.000.110.000.220.00--24113.48%
BA201030P001220002020-10-22 1:49PM EDT122.000.110.040.080.00--31101.95%
BA201030P001230002020-10-26 1:08PM EDT123.000.080.050.08-0.12-60.00%341100.00%
BA201030P001240002020-10-23 3:07PM EDT124.000.070.030.090.00-535696.48%
BA201030P001250002020-10-26 12:45PM EDT125.000.060.050.10-0.02-25.00%5228096.48%
BA201030P001260002020-10-26 1:08PM EDT126.000.100.060.10-0.02-16.67%538894.73%
BA201030P001270002020-10-26 9:51AM EDT127.000.080.070.11-0.09-52.94%13693.55%
BA201030P001280002020-10-26 9:54AM EDT128.000.100.070.21+0.04+66.67%90097.07%
BA201030P001300002020-10-26 2:54PM EDT130.000.130.110.12-0.04-23.53%10757988.67%
BA201030P001310002020-10-26 10:35AM EDT131.000.130.100.15+0.02+18.18%711386.91%
BA201030P001320002020-10-26 2:38PM EDT132.000.150.110.14-0.08-34.78%244384.18%
BA201030P001330002020-10-26 3:09PM EDT133.000.150.150.16-0.05-25.00%3312984.18%
BA201030P001340002020-10-26 2:19PM EDT134.000.180.150.19+0.05+38.46%2411182.62%
BA201030P001350002020-10-26 3:20PM EDT135.000.190.180.19-0.02-9.52%61373081.05%
BA201030P001360002020-10-26 2:36PM EDT136.000.210.190.23-0.04-16.00%475079.88%
BA201030P001370002020-10-26 2:41PM EDT137.000.230.220.25-0.07-23.33%212578.61%
BA201030P001380002020-10-26 3:14PM EDT138.000.290.240.27+0.01+3.57%16719576.86%
BA201030P001390002020-10-26 2:54PM EDT139.000.320.260.32-0.03-8.57%4211575.78%
BA201030P001400002020-10-26 3:25PM EDT140.000.320.320.34+0.05+18.52%1,3961,25074.80%
BA201030P001410002020-10-26 3:22PM EDT141.000.360.360.41+0.02+5.88%4210074.12%
BA201030P001420002020-10-26 2:29PM EDT142.000.440.430.46+0.07+18.92%19116673.44%
BA201030P001430002020-10-26 3:12PM EDT143.000.520.470.50+0.11+26.83%24544371.63%
BA201030P001440002020-10-26 3:13PM EDT144.000.610.550.57+0.13+27.08%18912670.90%
BA201030P001450002020-10-26 3:22PM EDT145.000.650.610.64+0.17+35.42%2,0291,88869.53%
BA201030P001460002020-10-26 3:22PM EDT146.000.740.700.75+0.23+45.10%4211,42968.95%
BA201030P001470002020-10-26 3:25PM EDT147.000.810.810.87+0.26+47.27%34962068.41%
BA201030P001480002020-10-26 3:23PM EDT148.000.930.941.00+0.33+55.00%1,2651,04467.82%
BA201030P001490002020-10-26 3:20PM EDT149.001.151.081.14+0.44+61.97%1,04450967.14%
BA201030P001500002020-10-26 3:20PM EDT150.001.301.241.28+0.58+80.56%3,9762,78266.26%
BA201030P001525002020-10-26 3:22PM EDT152.501.821.761.84+0.86+89.58%1,7701,22265.58%
BA201030P001550002020-10-26 3:24PM EDT155.002.452.462.50+1.23+100.82%3,4633,07064.53%
BA201030P001575002020-10-26 3:24PM EDT157.503.453.353.50+1.82+111.66%3,1922,33864.67%
BA201030P001600002020-10-26 3:24PM EDT160.004.554.454.55+2.35+106.82%5,5843,10663.82%
BA201030P001625002020-10-26 3:26PM EDT162.505.905.856.00+2.92+97.99%3,2241,59464.89%
BA201030P001650002020-10-26 3:25PM EDT165.007.557.507.60+3.68+95.09%1,0394,49666.09%
BA201030P001675002020-10-26 3:16PM EDT167.509.659.209.45+4.60+91.09%2912,03666.94%
BA201030P001700002020-10-26 3:25PM EDT170.0011.3011.2011.55+4.95+77.95%2361,63369.87%
BA201030P001725002020-10-26 3:22PM EDT172.5013.3013.2013.55+5.03+60.82%13540670.07%
BA201030P001750002020-10-26 3:00PM EDT175.0015.6015.6015.70+5.19+49.86%5750973.76%
BA201030P001775002020-10-26 3:23PM EDT177.5017.9017.9518.05+5.79+47.81%4414278.03%
BA201030P001800002020-10-26 3:24PM EDT180.0020.3020.1021.00+6.09+42.86%10928686.43%
BA201030P001825002020-10-26 1:53PM EDT182.5022.7022.4022.95+6.87+43.40%83383.25%
BA201030P001850002020-10-26 3:15PM EDT185.0025.5525.0025.15+7.64+42.66%2321686.33%
BA201030P001875002020-10-26 10:06AM EDT187.5028.4327.4029.70+7.68+37.01%549118.99%
BA201030P001900002020-10-26 3:06PM EDT190.0030.2830.0030.85+7.25+31.48%376109.38%
BA201030P001925002020-10-26 12:04PM EDT192.5032.1032.4532.60+6.30+24.42%319101.95%
BA201030P001950002020-10-26 1:54PM EDT195.0035.0034.9035.05+6.10+21.11%943105.37%
BA201030P001975002020-10-23 10:18AM EDT197.5031.3037.4037.550.00-1610110.60%
BA201030P002000002020-10-26 12:50PM EDT200.0040.0039.8540.75+7.20+21.95%1053128.42%
BA201030P002050002020-10-26 2:40PM EDT205.0044.7544.8545.15+4.80+12.02%1313126.86%
BA201030P002100002020-10-26 12:25PM EDT210.0050.0649.8049.95+7.36+17.24%1013129.98%
BA201030P002150002020-10-26 1:20PM EDT215.0055.2554.8055.70+7.65+16.07%64156.93%
BA201030P002200002020-10-26 2:17PM EDT220.0059.9059.4560.40+6.78+12.76%67150.49%
BA201030P002250002020-10-26 3:20PM EDT225.0065.1064.7564.90+6.80+11.66%1211152.64%
BA201030P002300002020-10-26 3:08PM EDT230.0070.3067.8069.90+8.35+13.48%237165.53%
BA201030P002350002020-10-26 3:08PM EDT235.0075.3074.8575.40+7.80+11.56%4735186.23%
BA201030P002400002020-10-26 2:30PM EDT240.0079.4578.5079.95+6.30+8.61%1813184.18%
BA201030P002450002020-10-26 2:56PM EDT245.0084.7582.7584.95+6.55+8.38%161191.60%
BA201030P002500002020-10-26 3:09PM EDT250.0090.2589.7589.90+7.65+9.26%138190.04%