BA - The Boeing Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA191213C002900002019-11-04 12:15PM EST290.0058.9061.7066.450.00-10121.53%
BA191213C003000002019-11-07 11:46AM EST300.0058.4351.7056.400.00--1105.08%
BA191213C003100002019-11-18 12:04AM EST310.0063.3742.0046.500.00--050.59%
BA191213C003175002019-11-07 9:47AM EST317.5040.9535.0538.700.00--175.49%
BA191213C003225002019-12-04 10:50AM EST322.5031.4030.1033.600.00-1366.70%
BA191213C003250002019-11-04 3:01PM EST325.0028.1727.5531.350.00-1165.31%
BA191213C003300002019-12-06 12:15PM EST330.0021.0023.4526.25+2.60+14.13%113156.38%
BA191213C003325002019-12-05 3:53PM EST332.5015.1521.0022.900.00-21044.21%
BA191213C003350002019-12-03 1:08PM EST335.0016.6518.4520.700.00-121743.41%
BA191213C003375002019-12-05 11:20AM EST337.5013.1016.1518.350.00-2540.81%
BA191213C003400002019-12-06 3:58PM EST340.0014.8514.5515.15+5.26+54.85%393330.59%
BA191213C003425002019-12-06 12:41PM EST342.5010.6912.4013.00+2.69+33.62%113129.81%
BA191213C003450002019-12-06 3:58PM EST345.0010.5610.4510.70+4.56+76.00%13819327.20%
BA191213C003475002019-12-06 3:58PM EST347.508.518.458.75+3.81+81.06%21213126.44%
BA191213C003500002019-12-06 3:58PM EST350.006.776.656.90+3.30+95.10%1,24050125.35%
BA191213C003525002019-12-06 3:59PM EST352.505.205.105.25+2.55+96.23%82020424.40%
BA191213C003550002019-12-06 3:59PM EST355.003.873.803.90+1.88+94.47%1,36255223.93%
BA191213C003575002019-12-06 3:59PM EST357.502.852.772.93+1.39+95.21%40321324.33%
BA191213C003600002019-12-06 3:59PM EST360.002.031.962.04+0.96+89.72%2,08288323.95%
BA191213C003625002019-12-06 3:59PM EST362.501.451.421.48+0.68+88.31%59227824.48%
BA191213C003650002019-12-06 3:59PM EST365.001.000.941.02+0.43+75.44%87349724.65%
BA191213C003675002019-12-06 3:58PM EST367.500.680.650.70+0.26+61.90%39136924.95%
BA191213C003700002019-12-06 3:57PM EST370.000.450.450.50+0.13+40.62%82965125.64%
BA191213C003725002019-12-06 3:55PM EST372.500.320.320.38+0.05+18.52%28144926.69%
BA191213C003750002019-12-06 3:59PM EST375.000.260.270.29+0.06+30.00%28538527.69%
BA191213C003775002019-12-06 3:49PM EST377.500.190.160.20+0.01+5.56%2630228.13%
BA191213C003800002019-12-06 3:54PM EST380.000.160.150.17+0.02+14.29%7851129.59%
BA191213C003825002019-12-06 3:44PM EST382.500.100.070.14-0.01-9.09%4912730.86%
BA191213C003850002019-12-06 3:43PM EST385.000.090.060.100.00-4921631.35%
BA191213C003875002019-12-06 3:28PM EST387.500.090.050.10+0.03+50.00%517333.30%
BA191213C003900002019-12-06 2:55PM EST390.000.060.030.090.00-3830134.86%
BA191213C003925002019-12-05 9:46AM EST392.500.060.000.090.00-2812536.82%
BA191213C003950002019-12-06 3:52PM EST395.000.040.020.06-0.03-42.86%4627236.72%
BA191213C003975002019-12-02 2:15PM EST397.500.080.000.070.00-2539.26%
BA191213C004000002019-12-06 3:25PM EST400.000.030.010.05+0.01+50.00%1157939.45%
BA191213C004050002019-12-04 3:45PM EST405.000.040.000.060.00-216443.95%
BA191213C004100002019-12-05 9:49AM EST410.000.040.000.060.00-119447.27%
BA191213C004150002019-12-06 12:39PM EST415.000.010.000.060.00-33450.78%
BA191213C004200002019-11-22 10:50AM EST420.000.190.000.060.00-2050.00%
BA191213C004250002019-11-29 9:42AM EST425.000.050.000.050.00-53252.34%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA191213P002650002019-11-25 9:50AM EST265.000.030.000.000.00--150.00%
BA191213P002750002019-12-06 1:32PM EST275.000.010.000.05-0.01-50.00%10471.48%
BA191213P002800002019-11-19 11:53AM EST280.000.100.000.050.00--1066.80%
BA191213P002850002019-12-03 11:33AM EST285.000.070.000.050.00-253762.11%
BA191213P002900002019-12-05 1:29PM EST290.000.040.000.000.00-1912925.00%
BA191213P002950002019-12-03 3:49PM EST295.000.110.000.060.00-2954.30%
BA191213P003000002019-12-06 11:15AM EST300.000.030.000.07-0.04-57.14%137550.39%
BA191213P003050002019-12-05 3:03PM EST305.000.100.000.080.00-224050.78%
BA191213P003075002019-12-05 12:00PM EST307.500.190.000.090.00-92149.02%
BA191213P003100002019-12-06 3:41PM EST310.000.060.010.09-0.10-62.50%2033646.68%
BA191213P003125002019-12-06 3:58PM EST312.500.050.040.10-0.15-75.00%154344.82%
BA191213P003150002019-12-06 3:33PM EST315.000.080.040.11-0.18-69.23%2527942.87%
BA191213P003175002019-12-06 3:58PM EST317.500.090.050.13-0.27-75.00%1511341.41%
BA191213P003200002019-12-06 3:37PM EST320.000.110.080.12-0.27-71.05%1551,07038.38%
BA191213P003225002019-12-06 3:59PM EST322.500.130.110.17-0.37-74.00%3814537.89%
BA191213P003250002019-12-06 3:21PM EST325.000.180.140.22-0.45-71.43%18728636.82%
BA191213P003275002019-12-06 3:59PM EST327.500.220.180.26-0.62-73.81%8317635.16%
BA191213P003300002019-12-06 3:58PM EST330.000.270.230.34-0.82-75.23%32538334.13%
BA191213P003325002019-12-06 3:59PM EST332.500.350.310.38-1.07-75.35%6620031.96%
BA191213P003350002019-12-06 3:58PM EST335.000.470.410.46-1.29-73.30%43653930.27%
BA191213P003375002019-12-06 3:57PM EST337.500.580.540.62-1.71-74.67%30522629.30%
BA191213P003400002019-12-06 3:57PM EST340.000.770.770.81-2.29-74.84%67198828.08%
BA191213P003425002019-12-06 3:55PM EST342.501.060.981.10-2.69-71.73%36540427.17%
BA191213P003450002019-12-06 3:59PM EST345.001.431.341.47-3.47-70.82%87495626.15%
BA191213P003475002019-12-06 3:55PM EST347.502.051.851.99-4.02-66.23%24699425.33%
BA191213P003500002019-12-06 3:59PM EST350.002.652.552.65-4.96-65.18%61494724.41%
BA191213P003525002019-12-06 3:52PM EST352.503.703.453.65-5.07-57.81%51270424.35%
BA191213P003550002019-12-06 3:57PM EST355.004.754.704.85-6.30-57.01%33466624.16%
BA191213P003575002019-12-06 3:59PM EST357.506.206.056.35-5.68-47.81%13626124.39%
BA191213P003600002019-12-06 3:49PM EST360.008.297.758.15-6.46-43.80%19844725.22%
BA191213P003625002019-12-06 3:40PM EST362.5010.509.659.90-6.38-37.80%6520024.55%
BA191213P003650002019-12-06 3:00PM EST365.0012.1911.5012.20-6.86-36.01%9533926.89%
BA191213P003675002019-12-06 3:23PM EST367.5014.9113.7514.40-6.74-31.13%4915427.83%
BA191213P003700002019-12-06 3:30PM EST370.0017.0016.0516.85-7.30-30.04%6020830.64%
BA191213P003725002019-12-06 12:32PM EST372.5021.2517.8019.95-5.19-19.63%111539.60%
BA191213P003750002019-12-06 3:59PM EST375.0021.1020.8021.60-7.10-25.18%4023833.89%
BA191213P003775002019-12-02 11:45AM EST377.5018.3422.0525.800.00-11553.69%
BA191213P003800002019-12-06 1:33PM EST380.0027.8025.7026.60-5.80-17.26%142639.50%
BA191213P003825002019-12-06 1:19PM EST382.5030.7527.5030.85+1.58+5.42%111260.85%
BA191213P003850002019-12-06 1:19PM EST385.0032.6230.0032.65-3.38-9.39%3957.50%
BA191213P003875002019-12-02 10:00AM EST387.5024.0032.2535.900.00-2067.75%
BA191213P003900002019-12-02 10:47AM EST390.0027.1533.8038.400.00-1070.87%
BA191213P004000002019-11-29 12:15PM EST400.0032.6543.7048.400.00-1182.84%