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 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220121C000500002021-02-26 3:12PM EST50.00164.95158.05168.00-14.06-7.85%31,00583.25%
BA220121C000550002021-02-24 1:31PM EST55.00158.40153.50163.20-15.60-8.97%313082.08%
BA220121C000600002021-02-24 2:19PM EST60.00153.55148.50158.50-15.72-9.29%46778.66%
BA220121C000650002020-10-27 12:58PM EST65.0095.41153.60155.600.00-34111.96%
BA220121C000700002021-02-10 2:23PM EST70.00144.95139.20149.00+1.77+1.24%55274.73%
BA220121C000750002021-02-18 9:36AM EST75.00140.50134.00144.000.00-23769.70%
BA220121C000800002021-02-19 10:11AM EST80.00141.80129.50139.50+7.10+5.27%110069.17%
BA220121C000850002021-01-13 1:26PM EST85.00125.38127.80129.700.00-147860.28%
BA220121C000900002021-02-22 9:37AM EST90.00131.00120.40130.000.00-117265.53%
BA220121C000950002021-02-25 2:13PM EST95.00129.05115.50125.500.00-1115063.38%
BA220121C001000002021-02-25 2:51PM EST100.00117.00112.00120.15-6.66-5.39%13,71062.43%
BA220121C001050002021-02-24 1:49PM EST105.00126.50107.20116.500.00-119662.04%
BA220121C001100002021-02-26 1:41PM EST110.00107.99102.00111.50-5.26-4.64%182458.28%
BA220121C001150002021-02-04 11:15AM EST115.00110.0098.00107.400.00-285158.25%
BA220121C001200002021-02-26 1:27PM EST120.00100.3793.50103.50-2.63-2.55%358057.45%
BA220121C001250002021-02-25 3:45PM EST125.0098.7589.0098.600.00-932555.10%
BA220121C001300002021-02-25 2:54PM EST130.0096.3589.5091.15-0.65-0.67%142555.95%
BA220121C001350002021-02-24 1:30PM EST135.00100.5085.4587.100.00-733555.04%
BA220121C001400002021-02-25 3:53PM EST140.0086.0081.5583.200.00-542554.33%
BA220121C001450002021-02-26 1:41PM EST145.0079.0577.9579.35-12.95-14.08%136553.84%
BA220121C001500002021-02-26 3:20PM EST150.0075.7974.0575.65-3.21-4.06%153,07153.02%
BA220121C001550002021-02-26 3:43PM EST155.0072.4066.0072.00-12.85-15.07%543453.82%
BA220121C001600002021-02-25 3:59PM EST160.0071.6067.0068.55-0.30-0.42%31,04451.94%
BA220121C001650002021-02-26 12:11PM EST165.0067.2762.5565.15-7.53-10.07%82,09250.53%
BA220121C001700002021-02-26 1:14PM EST170.0062.0059.6061.90-5.60-8.28%894950.36%
BA220121C001750002021-02-26 2:07PM EST175.0059.2056.5058.80-2.75-4.44%598650.03%
BA220121C001800002021-02-26 2:52PM EST180.0054.9054.6055.75-4.10-6.95%161,67850.47%
BA220121C001850002021-02-26 2:56PM EST185.0052.9050.3052.90-5.10-8.79%755151.01%
BA220121C001900002021-02-26 3:44PM EST190.0048.8548.8050.00-4.45-8.35%331,85650.49%
BA220121C001950002021-02-26 3:47PM EST195.0046.2546.2547.35-3.00-6.09%939650.18%
BA220121C002000002021-02-26 3:50PM EST200.0044.2044.0044.80-3.50-7.34%1086,70549.88%
BA220121C002050002021-02-26 2:35PM EST205.0041.9041.1042.40-3.60-7.91%1993649.65%
BA220121C002100002021-02-26 3:39PM EST210.0039.6138.8540.10-3.59-8.31%2462,07749.42%
BA220121C002150002021-02-26 2:26PM EST215.0037.2036.7037.90-3.40-8.37%481,37749.20%
BA220121C002200002021-02-26 3:59PM EST220.0035.3034.6535.80-3.40-8.79%1347,78248.99%
BA220121C002250002021-02-26 3:54PM EST225.0033.4032.9533.75-3.10-8.49%321,06048.73%
BA220121C002300002021-02-26 1:39PM EST230.0031.7531.1031.95-2.75-7.97%362,60148.67%
BA220121C002350002021-02-25 3:48PM EST235.0030.0029.1030.15-2.80-8.54%11,05048.51%
BA220121C002400002021-02-26 3:59PM EST240.0028.0027.4028.45-2.68-8.74%1022,68648.36%
BA220121C002450002021-02-25 3:36PM EST245.0029.1025.8526.850.00-282,51948.24%
BA220121C002500002021-02-26 3:59PM EST250.0025.1424.7025.35-2.46-8.91%30810,03248.15%
BA220121C002550002021-02-26 2:05PM EST255.0023.5023.0023.95-2.95-11.15%1582148.09%
BA220121C002600002021-02-26 2:17PM EST260.0022.2522.0022.60-2.45-9.92%3142,45248.00%
BA220121C002650002021-02-26 11:00AM EST265.0022.1520.4521.30-0.85-3.70%137347.89%
BA220121C002700002021-02-26 12:27PM EST270.0020.4019.2520.10-1.70-7.69%272,36547.83%
BA220121C002750002021-02-26 11:16AM EST275.0019.2218.1519.00-1.83-8.69%383,40847.81%
BA220121C002800002021-02-26 11:36AM EST280.0018.2017.1517.95-1.80-9.00%91,27247.79%
BA220121C002850002021-02-24 2:45PM EST285.0017.0716.1516.95-2.85-14.31%198747.75%
BA220121C002900002021-02-26 3:52PM EST290.0016.0015.2516.00-2.75-14.67%2569047.71%
BA220121C002950002021-02-26 2:49PM EST295.0015.0014.4015.10-1.54-9.31%46,59947.67%
BA220121C003000002021-02-26 3:39PM EST300.0014.1013.8014.30-1.88-11.76%23713,82247.71%
BA220121C003050002021-02-26 12:55PM EST305.0013.5512.8513.50-1.20-8.14%1049647.68%
BA220121C003100002021-02-25 12:27PM EST310.0013.1912.1512.80-1.46-9.97%41,29447.73%
BA220121C003150002021-02-25 2:16PM EST315.0014.4111.5012.100.00-491647.72%
BA220121C003200002021-02-26 2:48PM EST320.0011.3010.8511.45-1.00-8.13%53,11447.74%
BA220121C003250002021-02-25 1:23PM EST325.0012.6010.3510.850.00-728747.77%
BA220121C003300002021-02-26 1:32PM EST330.0010.408.5010.30-1.86-15.17%92,37447.84%
BA220121C003350002021-02-24 10:59AM EST335.0011.606.609.800.00-4534447.93%
BA220121C003400002021-02-26 1:22PM EST340.009.206.209.25-1.85-16.74%211,67847.89%
BA220121C003450002021-02-24 3:23PM EST345.009.907.358.850.00-140848.07%
BA220121C003500002021-02-26 3:58PM EST350.008.207.508.40-1.10-11.83%1674,32148.11%
BA220121C003550002021-02-25 12:53PM EST355.007.676.508.00-1.37-15.15%750448.21%
BA220121C003600002021-02-26 10:57AM EST360.007.556.157.55-1.22-13.91%553148.16%
BA220121C003650002021-02-26 9:30AM EST365.008.054.507.250.00-118648.36%
BA220121C003700002021-02-24 3:26PM EST370.006.656.106.90-2.05-23.56%260748.43%
BA220121C003750002021-02-26 3:04PM EST375.006.555.356.60-2.20-25.14%3622748.55%
BA220121C003800002021-02-26 3:03PM EST380.006.105.056.30-0.60-8.96%171,23248.65%
BA220121C003850002021-02-24 12:07PM EST385.007.703.455.950.00-417148.60%
BA220121C003900002021-02-24 3:59PM EST390.007.203.255.750.00-32,37948.85%
BA220121C003950002021-02-25 3:04PM EST395.005.403.055.50-0.55-9.24%235648.96%
BA220121C004000002021-02-26 3:59PM EST400.005.104.005.30-0.62-10.84%1224,54149.15%
BA220121C004050002021-02-24 3:54PM EST405.006.353.655.100.00-286349.32%
BA220121C004100002021-02-25 2:56PM EST410.005.553.804.850.00-3959149.34%
BA220121C004150002021-02-24 10:37AM EST415.004.724.254.70-1.23-20.67%1634249.57%
BA220121C004200002021-02-26 9:50AM EST420.004.463.104.50-0.49-9.90%7982849.66%
BA220121C004300002021-02-25 2:41PM EST430.004.303.754.15-0.42-8.90%2044149.90%
BA220121C004400002021-02-25 11:28AM EST440.004.403.503.900.00-3247750.32%
BA220121C004500002021-02-25 3:31PM EST450.003.853.253.550.00-1376250.37%
BA220121C004600002021-02-26 9:50AM EST460.003.373.003.40-0.26-7.16%771,23650.30%
BA220121C004700002021-02-26 1:40PM EST470.002.942.803.20-0.71-19.45%1823750.64%
BA220121C004800002021-02-24 1:45PM EST480.003.752.652.940.00-212250.89%
BA220121C004900002021-02-25 1:13PM EST490.003.002.492.820.00-214551.31%
BA220121C005000002021-02-26 3:21PM EST500.002.502.502.61-0.30-10.71%101,32151.83%
BA220121C005100002021-02-24 1:34PM EST510.003.602.242.500.00-215351.98%
BA220121C005200002021-02-24 11:10AM EST520.002.892.092.380.00-428852.27%
BA220121C005300002021-02-25 2:56PM EST530.002.392.002.270.00-312852.67%
BA220121C005400002021-02-26 3:38PM EST540.002.041.902.16-0.23-10.13%120853.00%
BA220121C005600002021-02-26 2:20PM EST560.001.871.802.01-0.13-6.50%324,53053.96%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220121P000500002021-02-26 11:12AM EST50.000.530.310.50+0.06+12.77%74,03471.78%
BA220121P000550002021-02-25 9:37AM EST55.000.550.200.750.00-524768.80%
BA220121P000600002021-02-24 12:33PM EST60.000.660.650.870.00-222869.58%
BA220121P000650002021-02-05 10:04AM EST65.000.940.821.040.00-327267.72%
BA220121P000700002021-02-18 3:14PM EST70.001.001.001.190.00-1026865.65%
BA220121P000750002021-02-24 10:49AM EST75.001.201.201.410.00-169863.97%
BA220121P000800002021-02-22 12:50PM EST80.001.551.391.630.00-137862.09%
BA220121P000850002021-02-23 11:59AM EST85.001.811.671.820.00-129660.38%
BA220121P000900002021-02-25 11:43AM EST90.002.141.972.230.00-1046859.35%
BA220121P000950002021-02-18 1:31PM EST95.002.471.812.580.00-535156.62%
BA220121P001000002021-02-26 11:29AM EST100.002.852.103.10+0.13+4.78%33,23455.64%
BA220121P001050002021-02-25 1:52PM EST105.003.203.203.500.00-284756.02%
BA220121P001100002021-02-25 3:54PM EST110.003.863.754.000.00-11,30155.04%
BA220121P001150002021-02-26 11:11AM EST115.004.454.305.20+0.20+4.71%1263155.13%
BA220121P001200002021-02-24 2:39PM EST120.005.124.955.30+0.82+19.07%222,95453.27%
BA220121P001250002021-02-25 9:30AM EST125.005.955.706.10+0.86+16.90%475952.58%
BA220121P001300002021-02-24 1:55PM EST130.006.606.556.90+0.34+5.43%31,13751.84%
BA220121P001350002021-02-25 3:20PM EST135.007.457.507.800.00-111,37651.18%
BA220121P001400002021-02-26 2:41PM EST140.008.508.558.85+0.05+0.59%21,41750.63%
BA220121P001450002021-02-25 1:00PM EST145.0010.009.7014.500.00-581754.80%
BA220121P001500002021-02-26 2:38PM EST150.0011.1010.9011.30+0.25+2.30%704,08450.02%
BA220121P001550002021-02-24 3:41PM EST155.0012.4812.3012.70+0.11+0.89%21,95649.62%
BA220121P001600002021-02-26 3:20PM EST160.0013.7513.8019.00-0.08-0.58%73,76053.06%
BA220121P001650002021-02-25 3:14PM EST165.0015.3515.4016.00+0.40+2.68%31,71649.15%
BA220121P001700002021-02-26 2:50PM EST170.0017.2817.1517.75+0.28+1.65%1922,55648.81%
BA220121P001750002021-02-26 2:55PM EST175.0019.0119.0019.65+0.56+3.04%31,56848.54%
BA220121P001800002021-02-25 2:46PM EST180.0019.7521.0021.500.00-97,58048.04%
BA220121P001850002021-02-26 2:27PM EST185.0023.3523.1023.75+0.60+2.64%1659647.97%
BA220121P001900002021-02-26 11:16AM EST190.0024.8525.3026.00-0.34-1.35%262,67147.74%
BA220121P001950002021-02-26 1:04PM EST195.0027.6727.6528.35+1.72+6.63%1093547.50%
BA220121P002000002021-02-26 1:36PM EST200.0030.0030.1030.85+0.50+1.69%526,62047.32%
BA220121P002050002021-02-26 1:18PM EST205.0032.2032.6533.45-0.20-0.62%50095347.14%
BA220121P002100002021-02-26 1:34PM EST210.0035.2035.3536.15+0.80+2.33%92,12046.95%
BA220121P002150002021-02-26 9:43AM EST215.0038.0038.1039.00+0.40+1.06%780646.82%
BA220121P002200002021-02-26 11:56AM EST220.0040.8841.0541.90+0.68+1.69%521,55146.63%
BA220121P002250002021-02-25 1:43PM EST225.0041.5244.0045.000.00-9344546.58%
BA220121P002300002021-02-26 12:36PM EST230.0047.5047.1048.15+5.80+13.91%161,64546.46%
BA220121P002350002021-02-24 2:54PM EST235.0044.5550.3551.400.00-1438346.36%
BA220121P002400002021-02-25 1:22PM EST240.0050.9653.6554.700.00-102,45246.22%
BA220121P002450002021-02-25 11:04AM EST245.0051.9057.0058.150.00-2729446.15%
BA220121P002500002021-02-26 3:38PM EST250.0060.7560.5061.65+2.00+3.40%51,34146.05%
BA220121P002550002021-02-24 12:44PM EST255.0057.5864.0565.250.00-338445.97%
BA220121P002600002021-02-26 11:49AM EST260.0067.1967.7068.95+2.95+4.59%163045.93%
BA220121P002650002021-02-25 10:28AM EST265.0064.0371.4572.700.00-213945.86%
BA220121P002700002021-02-24 3:49PM EST270.0075.6075.2576.45+9.06+13.62%12,10645.71%
BA220121P002750002021-02-26 12:56PM EST275.0078.5379.1080.35+1.73+2.25%543145.66%
BA220121P002800002021-02-22 3:57PM EST280.0082.6583.0584.300.00-81,85945.60%
BA220121P002850002021-02-26 12:56PM EST285.0086.5087.0588.30+3.00+3.59%916445.53%
BA220121P002900002021-02-25 1:49PM EST290.0089.0086.5092.40+2.00+2.30%190345.52%
BA220121P002950002021-02-26 10:37AM EST295.0095.5095.2596.55+2.60+2.80%328645.50%
BA220121P003000002021-02-24 3:20PM EST300.0098.5099.30100.75+3.10+3.25%213,35045.49%
BA220121P003050002021-01-21 11:42AM EST305.00107.3099.25100.100.00-29837.50%
BA220121P003100002021-02-22 2:13PM EST310.00105.00103.50109.300.00-1028745.49%
BA220121P003150002021-02-24 1:39PM EST315.00101.78108.00113.600.00-108945.43%
BA220121P003200002021-02-24 1:49PM EST320.00105.94112.00118.000.00-81,78345.47%
BA220121P003250002021-01-15 1:03PM EST325.00125.75121.35122.150.00-79645.03%
BA220121P003300002021-02-19 10:41AM EST330.00124.64121.00126.850.00-839845.45%
BA220121P003350002021-02-01 1:36PM EST335.00144.35125.50131.350.00-2013145.49%
BA220121P003400002021-02-03 10:02AM EST340.00141.45130.00135.850.00-124245.47%
BA220121P003450002020-12-23 1:28PM EST345.00134.77143.75144.500.00-68952.02%
BA220121P003500002021-02-24 3:32PM EST350.00131.00139.00145.000.00-1244245.56%
BA220121P003550002021-02-11 3:14PM EST355.00149.85144.00149.500.00-52345.37%
BA220121P003600002021-02-05 3:17PM EST360.00157.25148.50154.150.00-126445.44%
BA220121P003650002021-02-08 1:53PM EST365.00159.75153.00158.800.00-523945.47%
BA220121P003700002021-01-19 10:10AM EST370.00165.45163.40164.850.00-923948.41%
BA220121P003750002021-02-24 2:29PM EST375.00153.88162.50168.300.00-323245.83%
BA220121P003800002021-02-12 1:53PM EST380.00172.45171.20172.900.00-55145.61%
BA220121P003850002021-02-12 3:11PM EST385.00178.00172.00177.350.00-74244.95%
BA220121P003900002021-02-04 3:57PM EST390.00182.35176.75182.500.00-567346.00%
BA220121P003950002021-02-11 3:14PM EST395.00187.80181.50187.250.00-1746.02%
BA220121P004000002021-02-10 12:19PM EST400.00190.60186.50192.050.00-435646.14%
BA220121P004050002021-01-27 2:37PM EST405.00213.70195.00196.850.00-2446.22%
BA220121P004100002021-02-18 3:49PM EST410.00204.05196.00201.450.00-51845.70%
BA220121P004200002021-02-04 9:37AM EST420.00212.00205.70215.500.00-12556.67%
BA220121P004300002021-02-10 12:14PM EST430.00219.75215.50224.700.00-3356.21%
BA220121P004400002021-02-10 10:44AM EST440.00229.40225.00235.000.00-21558.07%
BA220121P004500002020-12-31 11:06AM EST450.00237.00256.10257.800.00-11880.11%
BA220121P004600002020-12-17 11:33AM EST460.00238.00256.15257.600.00-41064.29%
BA220121P004700002020-12-08 10:36AM EST470.00238.00257.80259.100.00-202042.62%
BA220121P004800002020-07-09 4:04PM EST480.00281.310.000.000.00-110.00%
BA220121P004900002020-07-09 4:04PM EST490.00267.690.000.000.00-100.00%
BA220121P005000002021-01-21 3:52PM EST500.00293.34282.85284.200.00-10230.00%
BA220121P005100002020-09-24 9:41AM EST510.00364.57341.60344.550.00-11122.65%
BA220121P005200002021-01-12 11:30AM EST520.00314.500.000.000.00-5100.00%
BA220121P005300002020-12-18 6:21PM EST530.00298.80325.45326.850.00--1070.04%
BA220121P005400002021-01-12 11:30AM EST540.00334.350.000.000.00-17180.00%
BA220121P005600002021-01-21 10:01AM EST560.00352.20342.30343.750.00-5250.00%