UK markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
212.01-4.44 (-2.05%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210521C000750002021-02-19 12:32PM EST75.00138.91134.80139.80-1.74-1.24%15299.22%
BA210521C000800002021-02-01 3:41PM EST80.00116.22129.85134.850.00-21095.61%
BA210521C000850002021-02-19 12:54PM EST85.00130.94124.85129.850.00-1390.04%
BA210521C000900002021-02-17 12:46PM EST90.00126.80119.90124.900.00-11786.57%
BA210521C000950002021-02-24 2:27PM EST95.00118.25114.95119.95-15.60-11.65%12083.11%
BA210521C001000002021-02-25 12:54PM EST100.00116.50110.00115.00-2.50-2.10%211179.59%
BA210521C001050002021-01-12 1:19PM EST105.00101.450.000.000.00-11000.00%
BA210521C001100002021-02-09 3:14PM EST110.00106.52100.15105.150.00-1873.68%
BA210521C001150002020-12-03 1:39PM EST115.00126.1099.70101.250.00-29100.12%
BA210521C001200002021-02-22 12:28PM EST120.00100.0090.3595.350.00-126368.31%
BA210521C001250002021-01-12 11:20AM EST125.0083.590.000.000.00-1190.00%
BA210521C001300002021-02-24 10:33AM EST130.0084.1080.6585.65-6.90-7.58%104963.72%
BA210521C001350002021-02-03 3:23PM EST135.0074.0075.9080.900.00-134462.18%
BA210521C001400002021-02-22 3:11PM EST140.0075.8171.5076.15-11.94-13.61%513561.78%
BA210521C001450002021-02-09 11:32AM EST145.0083.5566.5071.500.00-118958.89%
BA210521C001500002021-02-22 12:08PM EST150.0071.9762.6066.90-2.68-3.59%240559.68%
BA210521C001550002021-02-22 12:08PM EST155.0069.9757.4062.400.00-123556.20%
BA210521C001600002021-02-24 3:31PM EST160.0060.0055.2056.550.00-224556.95%
BA210521C001650002021-02-24 12:32PM EST165.0052.5549.6051.70-9.95-15.92%3462551.39%
BA210521C001700002021-02-25 3:36PM EST170.0048.5546.7548.20-1.85-3.67%229754.74%
BA210521C001750002021-02-25 1:21PM EST175.0047.7042.7544.200.00-323553.75%
BA210521C001800002021-02-26 3:11PM EST180.0040.7238.9040.20-5.60-12.09%656552.56%
BA210521C001850002021-02-24 3:50PM EST185.0036.1135.3036.55-6.20-14.65%1824351.89%
BA210521C001900002021-02-26 1:20PM EST190.0033.0031.9033.05-2.25-6.38%344,07051.24%
BA210521C001950002021-02-25 10:15AM EST195.0029.5028.6529.75-6.15-17.25%146550.59%
BA210521C002000002021-02-26 2:51PM EST200.0026.6025.7026.75-3.10-10.44%392,17250.24%
BA210521C002050002021-02-26 2:44PM EST205.0023.3022.9023.95-3.40-12.73%1645151.18%
BA210521C002100002021-02-26 3:40PM EST210.0021.1520.4021.35-3.25-13.32%761,98950.76%
BA210521C002150002021-02-26 3:33PM EST215.0018.8218.3019.00-2.63-12.26%882,96750.49%
BA210521C002200002021-02-26 3:35PM EST220.0016.5016.3516.85-2.66-13.88%3016,66250.25%
BA210521C002250002021-02-26 2:51PM EST225.0015.1013.9514.90-2.23-12.87%741,39950.05%
BA210521C002300002021-02-26 3:55PM EST230.0012.8012.4513.15-2.45-16.07%1224,11949.92%
BA210521C002350002021-02-26 2:17PM EST235.0011.4510.9011.60-2.08-15.37%511,13749.87%
BA210521C002400002021-02-26 3:04PM EST240.0010.009.7510.20-2.06-17.08%1602,78949.81%
BA210521C002450002021-02-26 2:04PM EST245.008.958.509.00-1.82-16.90%2651449.90%
BA210521C002500002021-02-26 3:59PM EST250.007.737.607.75-1.67-17.77%7635,35049.48%
BA210521C002550002021-02-25 3:12PM EST255.007.206.456.95-0.85-10.56%2346850.02%
BA210521C002600002021-02-26 3:20PM EST260.005.985.806.15-1.67-21.83%2291650.27%
BA210521C002650002021-02-26 1:33PM EST265.005.305.005.50-1.00-15.87%3822850.71%
BA210521C002700002021-02-26 3:35PM EST270.004.774.404.80-0.99-17.19%1301,36650.71%
BA210521C002750002021-02-26 11:56AM EST275.004.373.904.35-0.63-12.60%4544050.48%
BA210521C002800002021-02-26 1:54PM EST280.003.763.453.85-0.94-20.00%471,32150.75%
BA210521C002850002021-02-25 10:52AM EST285.003.580.773.50-0.50-12.25%53,15052.22%
BA210521C002900002021-02-26 3:32PM EST290.003.002.773.05-0.65-17.81%14892051.53%
BA210521C003000002021-02-26 3:51PM EST300.002.402.312.39-0.61-20.27%2672,56352.38%
BA210521C003100002021-02-25 3:39PM EST310.002.001.822.18-0.33-14.16%135053.80%
BA210521C003200002021-02-26 2:09PM EST320.001.621.501.86-0.35-17.77%11089254.90%
BA210521C003300002021-02-26 1:47PM EST330.001.481.271.60-0.22-12.94%401,53456.08%
BA210521C003400002021-02-25 1:27PM EST340.001.451.081.390.00-419857.23%
BA210521C003500002021-02-26 3:22PM EST350.001.190.921.19-0.20-14.39%850558.20%
BA210521C003600002021-02-26 2:45PM EST360.000.950.860.97-0.17-15.18%634659.23%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210521P000750002021-02-23 1:22PM EST75.000.090.000.250.00-44061489.06%
BA210521P000800002021-02-09 11:20AM EST80.000.080.080.300.00-104188.38%
BA210521P000850002021-02-19 3:50PM EST85.000.130.000.790.00-124392.14%
BA210521P000900002021-02-17 2:56PM EST90.000.210.070.860.00-1036589.01%
BA210521P000950002021-02-24 12:24PM EST95.000.230.020.910.00-109283.89%
BA210521P001000002021-02-23 3:55PM EST100.000.430.250.40+0.13+43.33%148374.80%
BA210521P001050002021-02-24 2:08PM EST105.000.350.320.500.00-42172.85%
BA210521P001100002021-02-23 9:30AM EST110.000.450.410.580.00-170970.61%
BA210521P001150002021-02-26 2:26PM EST115.000.690.520.69+0.02+2.99%219768.60%
BA210521P001200002021-02-25 3:00PM EST120.000.670.640.810.00-1042666.50%
BA210521P001250002021-02-26 2:26PM EST125.000.940.790.95+0.14+17.50%222164.50%
BA210521P001300002021-02-26 11:21AM EST130.000.990.961.120.00-31265362.57%
BA210521P001350002021-02-26 3:07PM EST135.001.291.171.40+0.19+17.27%660561.16%
BA210521P001400002021-02-26 12:06PM EST140.001.861.451.63+0.54+40.91%537359.42%
BA210521P001450002021-02-26 9:30AM EST145.001.711.762.08+0.06+3.64%147158.37%
BA210521P001500002021-02-26 12:51PM EST150.002.202.122.41+0.29+15.18%111,53856.62%
BA210521P001550002021-02-26 12:27PM EST155.002.642.612.88+0.12+4.76%251155.37%
BA210521P001600002021-02-26 12:24PM EST160.003.153.153.55+0.10+3.28%31,07054.36%
BA210521P001650002021-02-26 3:06PM EST165.003.951.984.15+0.25+6.76%1665153.78%
BA210521P001700002021-02-26 12:23PM EST170.004.554.655.60+0.20+4.60%21,65653.39%
BA210521P001750002021-02-26 12:14PM EST175.005.455.606.10+0.17+3.22%467151.50%
BA210521P001800002021-02-26 11:59AM EST180.006.706.757.30+0.25+3.88%101,03250.84%
BA210521P001850002021-02-25 3:04PM EST185.008.208.108.70+0.20+2.50%61,04650.29%
BA210521P001900002021-02-26 3:38PM EST190.009.809.6510.00+0.55+5.95%921,54449.89%
BA210521P001950002021-02-26 3:31PM EST195.0011.4611.4012.10+0.96+9.14%3985850.35%
BA210521P002000002021-02-26 1:46PM EST200.0013.3113.3514.00+0.63+4.97%1811,90949.68%
BA210521P002050002021-02-26 12:53PM EST205.0015.1115.5516.35+0.24+1.61%16481849.68%
BA210521P002100002021-02-26 3:51PM EST210.0017.8017.9518.70+0.70+4.09%1291,59949.17%
BA210521P002150002021-02-26 12:53PM EST215.0020.9020.6021.50+2.05+10.88%15262849.29%
BA210521P002200002021-02-25 3:52PM EST220.0022.9523.4024.45+0.67+3.01%125,53649.29%
BA210521P002250002021-02-26 9:40AM EST225.0023.8026.4527.55-1.45-5.74%1043049.21%
BA210521P002300002021-02-25 2:21PM EST230.0029.4029.7030.90+3.89+15.25%363949.32%
BA210521P002350002021-02-24 12:57PM EST235.0026.8533.1534.400.00-139049.38%
BA210521P002400002021-02-25 2:09PM EST240.0032.4036.7537.850.00-137448.90%
BA210521P002450002021-02-18 11:28AM EST245.0042.6040.5541.700.00-143249.10%
BA210521P002500002021-02-24 3:44PM EST250.0044.2544.5045.65+7.70+21.07%45162449.23%
BA210521P002550002021-02-18 3:10PM EST255.0042.8148.5549.800.00-1110549.61%
BA210521P002600002021-02-24 1:13PM EST260.0042.0052.6554.000.00-17649.84%
BA210521P002650002021-02-25 3:34PM EST265.0055.4057.0558.300.00-1636250.09%
BA210521P002700002021-02-24 2:04PM EST270.0050.3961.4062.700.00-30031750.40%
BA210521P002750002021-02-25 2:43PM EST275.0060.0065.9068.600.00-13951.03%
BA210521P002800002021-02-08 12:12PM EST280.0072.8570.4571.750.00-4510851.24%
BA210521P002850002021-01-14 10:36AM EST285.0077.5575.9577.650.00-21853.57%
BA210521P002900002021-02-04 10:22AM EST290.0081.6579.7081.050.00-13052.27%
BA210521P003000002021-02-26 2:06PM EST300.0089.0089.1090.55+14.28+19.11%66053.55%
BA210521P003100002021-02-25 1:04PM EST310.0094.6596.90101.900.00-102363.76%
BA210521P003200002021-02-24 3:07PM EST320.0095.85106.55111.450.00-27865.17%
BA210521P003300002021-01-07 10:53AM EST330.00117.05120.40125.500.00-23875.45%
BA210521P003400002020-12-22 3:11PM EST340.00124.30134.80136.950.00-5690.41%
BA210521P003500002021-02-02 11:18AM EST350.00148.10135.95140.950.00-56750.90%
BA210521P003600002021-01-26 3:34PM EST360.00157.55145.85150.850.00-23351.42%