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
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220617C000500002021-02-24 10:15AM EST50.00166.87163.00165.50-6.13-3.54%11,04081.04%
BA220617C000550002021-01-27 1:54PM EST55.00142.60158.25160.700.00-119477.53%
BA220617C000600002021-02-02 9:57AM EST60.00164.00153.50156.000.00-210074.57%
BA220617C000650002020-12-02 9:32AM EST65.00150.00150.30153.550.00-13481.54%
BA220617C000700002021-02-26 12:22PM EST70.00149.80144.15146.60+2.80+1.90%116569.45%
BA220617C000750002021-01-20 10:41AM EST75.00142.50140.70142.100.00-118370.24%
BA220617C000800002021-02-16 11:16AM EST80.00138.50134.90137.350.00-128165.17%
BA220617C000850002021-02-19 12:41PM EST85.00134.00130.40132.800.00-17663.46%
BA220617C000900002021-01-27 9:41AM EST90.00109.85125.90128.350.00-419861.90%
BA220617C000950002020-12-24 9:30AM EST95.00130.70115.05117.850.00-17838.62%
BA220617C001000002021-02-24 2:47PM EST100.00132.10117.15119.550.00-886059.17%
BA220617C001050002021-01-26 2:18PM EST105.00105.00112.90115.300.00-121158.09%
BA220617C001100002021-02-24 12:59PM EST110.00120.90108.70111.100.00-152257.04%
BA220617C001150002021-02-22 2:17PM EST115.00110.00104.60106.950.00-2038556.07%
BA220617C001200002021-02-25 10:05AM EST120.00113.20100.60102.950.00-61,87755.28%
BA220617C001250002021-02-25 9:30AM EST125.00112.3096.8099.000.00-11,53154.63%
BA220617C001300002021-02-25 9:30AM EST130.00108.3193.0095.150.00-11,31653.94%
BA220617C001350002021-02-22 9:47AM EST135.0096.8189.4591.450.00-129553.50%
BA220617C001400002021-02-22 12:11PM EST140.0092.4085.6587.800.00-244352.76%
BA220617C001450002021-02-24 1:14PM EST145.0095.1382.1584.250.00-143652.24%
BA220617C001500002021-02-26 1:47PM EST150.0081.0078.7580.85-4.00-4.71%3061,68051.80%
BA220617C001550002021-02-26 2:32PM EST155.0076.4775.4577.55-3.53-4.41%115851.39%
BA220617C001600002021-02-25 11:48AM EST160.0077.0073.0074.350.00-255051.52%
BA220617C001650002021-02-24 12:56PM EST165.0082.9069.1071.250.00-324950.60%
BA220617C001700002021-02-26 3:12PM EST170.0068.7566.3568.25-2.87-4.01%10181650.43%
BA220617C001750002021-02-22 12:20PM EST175.0066.7063.4065.35-10.80-13.94%130950.07%
BA220617C001800002021-02-26 2:51PM EST180.0062.3960.6562.60-4.61-6.88%1571951.02%
BA220617C001850002021-02-25 10:28AM EST185.0059.5358.1559.90-9.87-14.22%122250.70%
BA220617C001900002021-02-26 2:25PM EST190.0056.3655.3557.35-6.64-10.54%456050.46%
BA220617C001950002021-02-26 2:25PM EST195.0053.8852.9554.85-10.72-16.59%123050.19%
BA220617C002000002021-02-26 2:29PM EST200.0051.1850.6052.50-3.79-6.89%132,10750.00%
BA220617C002050002021-02-26 2:29PM EST205.0049.5048.3550.25-4.25-7.91%316749.83%
BA220617C002100002021-02-26 3:28PM EST210.0047.8546.2048.05-2.00-4.01%181,11249.63%
BA220617C002150002021-02-26 3:41PM EST215.0045.9045.1045.95-2.90-5.94%3824849.45%
BA220617C002200002021-02-26 9:48AM EST220.0045.6042.2043.95-0.22-0.48%7469049.30%
BA220617C002250002021-02-25 3:26PM EST225.0044.0040.3042.050.00-11428049.18%
BA220617C002300002021-02-26 3:58PM EST230.0039.8138.5540.20-4.29-9.73%8592449.03%
BA220617C002350002021-02-23 2:06PM EST235.0041.0536.8038.500.00-115248.97%
BA220617C002400002021-02-26 2:10PM EST240.0036.1035.4036.80-5.29-12.78%1274848.84%
BA220617C002450002021-02-26 3:41PM EST245.0034.8033.6535.20-2.55-6.83%3723348.75%
BA220617C002500002021-02-26 3:30PM EST250.0033.5032.1533.70-2.35-6.56%53,49948.69%
BA220617C002550002021-02-24 3:54PM EST255.0040.4031.2532.250.00-1211548.62%
BA220617C002600002021-02-26 9:42AM EST260.0034.7529.3530.85-1.75-4.79%3852048.54%
BA220617C002650002021-02-26 12:22PM EST265.0031.1028.5029.55-5.40-14.79%1113748.51%
BA220617C002700002021-02-24 2:41PM EST270.0035.0026.8528.250.00-2050648.42%
BA220617C002750002021-02-25 12:10PM EST275.0030.7525.6527.050.00-224148.39%
BA220617C002800002021-02-26 3:58PM EST280.0025.5524.5525.90-2.10-7.59%4338948.35%
BA220617C002850002021-02-24 3:48PM EST285.0031.2423.5024.850.00-54348.36%
BA220617C002900002021-02-25 3:36PM EST290.0025.1022.5023.800.00-11,49248.33%
BA220617C002950002021-02-26 10:52AM EST295.0023.2421.5022.80-1.16-4.75%127348.30%
BA220617C003000002021-02-26 3:04PM EST300.0021.8120.6521.85-1.77-7.51%302,47948.28%
BA220617C003100002021-02-26 10:07AM EST310.0020.4118.9020.05-2.59-11.26%3228648.22%
BA220617C003200002021-02-26 1:48PM EST320.0018.3017.7518.45-1.70-8.50%364,84848.23%
BA220617C003300002021-02-26 3:58PM EST330.0016.6015.9017.00-4.25-20.38%3434548.24%
BA220617C003400002021-02-25 12:04PM EST340.0015.9514.6515.65-1.55-8.86%43,94848.24%
BA220617C003500002021-02-26 12:45PM EST350.0014.5013.5014.45-1.21-7.70%1070248.28%
BA220617C003600002021-02-26 3:59PM EST360.0012.9012.4013.35-1.10-7.86%7598648.31%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA220617P000500002021-02-26 1:00PM EST50.000.890.650.89+0.09+11.25%1471,84665.97%
BA220617P000550002021-02-17 3:24PM EST55.000.930.851.100.00-5056164.36%
BA220617P000600002021-02-19 1:08PM EST60.001.121.101.490.00-131363.65%
BA220617P000650002021-02-25 10:45AM EST65.001.221.361.760.00-318662.06%
BA220617P000700002021-02-23 1:10PM EST70.001.801.572.020.00-11,01660.16%
BA220617P000750002021-02-25 9:30AM EST75.001.601.892.350.00-147058.78%
BA220617P000800002021-02-25 9:30AM EST80.002.482.262.760.00-244457.63%
BA220617P000850002021-02-16 2:35PM EST85.002.602.713.200.00-130556.59%
BA220617P000900002021-02-25 10:45AM EST90.003.003.153.700.00-219255.49%
BA220617P000950002021-02-22 10:24AM EST95.003.803.854.200.00-146454.76%
BA220617P001000002021-02-24 3:34PM EST100.004.284.354.800.00-11,26653.66%
BA220617P001050002021-02-03 2:18PM EST105.005.335.005.600.00-224153.00%
BA220617P001100002021-02-25 3:23PM EST110.005.925.856.300.00-533152.31%
BA220617P001150002021-02-25 11:11AM EST115.006.246.607.200.00-294951.59%
BA220617P001200002021-02-19 12:19PM EST120.008.007.608.150.00-14,21951.08%
BA220617P001250002021-02-19 12:59PM EST125.008.778.609.150.00-174550.46%
BA220617P001300002021-02-17 12:44PM EST130.008.849.7010.150.00-292550.26%
BA220617P001350002021-02-23 9:40AM EST135.0011.6811.0011.400.00-190249.82%
BA220617P001400002021-02-24 1:23PM EST140.0011.9012.3012.80+1.11+10.29%243549.51%
BA220617P001450002021-02-17 12:34PM EST145.0013.8513.7014.350.00-147049.29%
BA220617P001500002021-02-18 2:10PM EST150.0014.0015.2515.850.00-196348.84%
BA220617P001550002021-02-17 12:57PM EST155.0015.9516.9017.500.00-335948.49%
BA220617P001600002021-02-24 3:39PM EST160.0019.0518.7019.55+2.83+17.45%11,74448.58%
BA220617P001650002021-02-16 3:26PM EST165.0021.5020.5521.450.00-41,11148.32%
BA220617P001700002021-02-22 11:16AM EST170.0021.3522.5523.150.00-221,65147.67%
BA220617P001750002021-02-22 10:13AM EST175.0023.4024.6025.300.00-2060547.50%
BA220617P001800002021-02-26 3:06PM EST180.0026.9026.8027.85+3.22+13.60%494647.70%
BA220617P001850002021-02-26 3:06PM EST185.0029.1929.1030.20-0.41-1.39%424647.53%
BA220617P001900002021-02-26 2:25PM EST190.0032.0131.5032.60+0.91+2.93%385447.31%
BA220617P001950002021-02-26 2:14PM EST195.0034.4934.0034.90+2.84+8.97%220446.88%
BA220617P002000002021-02-24 2:43PM EST200.0033.5236.6037.800.00-21,74047.03%
BA220617P002050002021-02-24 2:44PM EST205.0035.0039.3040.550.00-12549946.91%
BA220617P002100002021-02-25 12:11PM EST210.0042.0042.1043.35+2.00+5.00%344546.75%
BA220617P002150002021-02-24 1:09PM EST215.0045.1044.9546.30+4.05+9.87%524846.66%
BA220617P002200002021-02-26 2:05PM EST220.0048.6047.9549.30+1.80+3.85%331146.54%
BA220617P002250002021-02-25 11:44AM EST225.0048.0051.0052.400.00-15846.44%
BA220617P002300002021-02-24 3:07PM EST230.0048.9054.2555.600.00-10126846.36%
BA220617P002350002021-02-24 1:19PM EST235.0051.5057.4058.900.00-16246.31%
BA220617P002400002021-02-26 3:22PM EST240.0060.7560.8562.20+2.65+4.56%119346.19%
BA220617P002450002020-10-16 2:42PM EST245.0097.4075.5578.050.00-35057.73%
BA220617P002500002021-02-22 9:36AM EST250.0068.5067.5569.15+2.50+3.79%120846.09%
BA220617P002550002021-02-24 1:04PM EST255.0064.8571.0572.700.00-13946.02%
BA220617P002600002021-02-24 12:54PM EST260.0067.0074.6576.350.00-55845.98%
BA220617P002650002021-01-08 12:00PM EST265.0080.1278.5081.800.00-21047.78%
BA220617P002700002021-02-24 3:57PM EST270.0073.6782.0583.800.00-119445.89%
BA220617P002750002021-02-24 11:29AM EST275.0080.7580.0581.600.00-43639.34%
BA220617P002800002021-02-24 12:59PM EST280.0081.7089.7091.500.00-1034845.83%
BA220617P002850002020-11-30 11:56AM EST285.0098.2591.8094.500.00-61244.79%
BA220617P002900002021-01-12 10:23AM EST290.0099.900.000.000.00-1590.00%
BA220617P002950002021-02-01 10:57AM EST295.00115.00101.50103.400.00-32545.71%
BA220617P003000002021-02-26 12:28PM EST300.00105.00105.55107.50-0.61-0.58%121145.72%
BA220617P003100002020-12-11 10:02AM EST310.00104.90115.20118.300.00-1648.56%
BA220617P003200002021-02-24 10:50AM EST320.00117.00122.15124.200.00-220645.64%
BA220617P003300002021-02-01 1:42PM EST330.00145.35130.70132.750.00-105645.58%
BA220617P003400002021-02-09 11:35AM EST340.00136.12139.35141.450.00-114645.55%
BA220617P003500002021-01-29 9:30AM EST350.00159.70148.15150.300.00-103145.56%
BA220617P003600002021-02-04 9:59AM EST360.00157.19157.05159.250.00-11245.57%