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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA230120C000750002021-02-24 12:52PM EST75.00146.10137.50147.00-1.46-0.99%712861.16%
BA230120C000800002021-02-26 1:10PM EST80.00139.35134.85143.00-13.15-8.62%43862.85%
BA230120C000850002021-02-26 1:47PM EST85.00134.65128.50138.50-0.90-0.66%18258.26%
BA230120C000900002021-02-26 1:32PM EST90.00130.90124.50134.50+2.90+2.27%22457.73%
BA230120C000950002021-02-03 10:35AM EST95.00116.90120.50130.000.00-21956.46%
BA230120C001000002021-02-26 1:47PM EST100.00122.00116.50126.00-10.21-7.72%534255.69%
BA230120C001050002021-02-24 9:30AM EST105.00118.00117.00122.000.00-11959.25%
BA230120C001100002021-02-25 11:19AM EST110.00121.04108.50118.500.00-22754.35%
BA230120C001150002021-02-22 1:50PM EST115.00115.00108.65111.800.00-12054.58%
BA230120C001200002021-02-22 10:04AM EST120.00117.50101.00108.100.00-888250.63%
BA230120C001250002021-02-22 12:16PM EST125.00110.00101.35104.45+2.00+1.85%107653.29%
BA230120C001300002021-02-23 3:05PM EST130.00105.0294.00100.950.00-27555.02%
BA230120C001350002021-02-26 12:22PM EST135.0099.6594.2597.50-0.35-0.35%23352.11%
BA230120C001400002021-02-24 1:59PM EST140.00106.0087.1594.150.00-26753.78%
BA230120C001450002021-02-25 10:47AM EST145.0089.3587.5590.90-9.65-9.75%213851.11%
BA230120C001500002021-02-25 3:30PM EST150.0089.5584.6587.800.00-2356250.90%
BA230120C001550002021-02-24 10:41AM EST155.0086.0082.2588.00-4.06-4.51%118752.83%
BA230120C001600002021-02-26 9:42AM EST160.0081.5375.0082.10-1.54-1.85%252152.33%
BA230120C001650002021-02-24 1:25PM EST165.0083.0076.6579.300.00-123650.56%
BA230120C001700002021-02-26 9:58AM EST170.0076.5074.0076.45-2.55-3.23%969150.27%
BA230120C001750002021-02-24 1:59PM EST175.0076.3071.3573.700.00-15651.19%
BA230120C001800002021-02-25 2:22PM EST180.0076.8068.6570.900.00-438350.68%
BA230120C001850002021-02-26 10:01AM EST185.0070.8062.0068.65-8.20-10.38%16450.66%
BA230120C001900002021-02-25 3:55PM EST190.0068.1863.8569.500.00-116050.84%
BA230120C001950002021-02-26 1:02PM EST195.0062.7561.5067.00-9.45-13.09%323650.51%
BA230120C002000002021-02-26 3:57PM EST200.0061.0059.4562.00-2.45-3.86%501,63450.29%
BA230120C002050002021-02-26 9:30AM EST205.0058.5053.4059.20-6.80-10.41%625649.50%
BA230120C002100002021-02-26 3:33PM EST210.0056.6055.0060.50-3.00-5.03%1053452.43%
BA230120C002150002021-02-26 3:14PM EST215.0055.1553.8555.10-2.50-4.34%1951249.16%
BA230120C002200002021-02-26 10:05AM EST220.0052.0851.2553.35-3.92-7.00%866049.17%
BA230120C002250002021-02-26 2:19PM EST225.0050.5546.7055.00-2.75-5.16%729052.16%
BA230120C002300002021-02-26 2:12PM EST230.0048.5247.6549.40-4.48-8.45%336748.64%
BA230120C002350002021-02-26 3:27PM EST235.0047.4541.5047.45-8.07-14.54%322648.33%
BA230120C002400002021-02-26 3:13PM EST240.0046.2039.5047.90-7.90-14.60%1265350.06%
BA230120C002450002021-02-26 3:53PM EST245.0044.0038.0044.20-3.18-6.74%36911448.13%
BA230120C002500002021-02-26 3:49PM EST250.0041.7536.5042.65-1.70-3.91%1701,03748.03%
BA230120C002550002021-02-26 3:46PM EST255.0040.2435.0043.20-9.66-19.36%45749.69%
BA230120C002600002021-02-26 2:12PM EST260.0039.0338.1539.90-1.37-3.39%81,81348.00%
BA230120C002650002021-02-24 12:44PM EST265.0042.0032.5040.550.00-312849.66%
BA230120C002700002021-02-26 10:38AM EST270.0037.1535.3537.30-2.40-6.07%2519347.93%
BA230120C002750002021-02-26 3:35PM EST275.0035.3333.4539.50-4.67-11.67%11045150.85%
BA230120C002800002021-02-26 2:12PM EST280.0033.5932.9038.50-3.41-9.22%212050.98%
BA230120C002850002021-02-10 11:15AM EST285.0040.4031.8033.500.00-130247.63%
BA230120C002900002021-02-26 10:51AM EST290.0031.5026.0032.70-2.55-7.49%668147.87%
BA230120C003000002021-02-26 3:55PM EST300.0029.5028.5533.40-3.70-11.14%1381,69350.25%
BA230120C003100002021-02-25 3:05PM EST310.0030.5926.5032.000.00-169750.70%
BA230120C003200002021-02-25 12:06PM EST320.0029.5024.8026.400.00-2616647.31%
BA230120C003300002021-02-26 2:12PM EST330.0024.2023.5024.55-3.80-13.57%52,12147.12%
BA230120C003400002021-02-22 10:50AM EST340.0022.5221.5523.15-5.15-18.61%35147.22%
BA230120C003500002021-02-26 2:38PM EST350.0020.7520.0021.55-1.90-8.39%880347.05%
BA230120C003600002021-02-26 3:54PM EST360.0019.8019.3520.00-1.51-7.09%1374846.82%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA230120P000750002021-02-25 11:27AM EST75.003.403.003.75+0.30+9.68%12,68754.35%
BA230120P000800002021-02-24 2:05PM EST80.003.573.604.050.00-4313853.00%
BA230120P000850002021-02-18 10:55AM EST85.005.004.205.050.00-210252.73%
BA230120P000900002021-02-25 2:00PM EST90.005.224.905.750.00-12951.94%
BA230120P000950002021-02-25 2:00PM EST95.005.955.756.550.00-234051.34%
BA230120P001000002021-02-25 9:30AM EST100.006.356.607.300.00-232050.54%
BA230120P001050002021-02-22 10:07AM EST105.007.507.608.300.00-46950.07%
BA230120P001100002021-02-25 3:28PM EST110.008.878.609.400.00-27950.36%
BA230120P001150002021-02-24 2:05PM EST115.008.999.7510.550.00-183949.86%
BA230120P001200002021-02-25 3:28PM EST120.0011.2210.9511.850.00-421849.49%
BA230120P001250002021-02-26 2:51PM EST125.0012.7512.4012.85+0.45+3.66%67548.52%
BA230120P001300002021-02-26 2:05PM EST130.0014.2013.8014.70+0.35+2.53%959048.79%
BA230120P001350002021-02-24 1:12PM EST135.0014.4015.2016.100.00-813948.23%
BA230120P001400002021-02-24 2:31PM EST140.0015.5016.7517.75+0.10+0.65%3021147.93%
BA230120P001450002021-02-02 10:58AM EST145.0019.4618.4519.50+2.36+13.80%13647.65%
BA230120P001500002021-02-25 2:23PM EST150.0019.5020.3521.250.00-694747.28%
BA230120P001550002021-02-24 2:15PM EST155.0019.9022.1523.250.00-6757747.11%
BA230120P001600002021-02-24 3:39PM EST160.0025.2924.1525.30+1.49+6.26%179346.90%
BA230120P001650002021-02-26 11:24AM EST165.0026.8026.2527.40+1.05+4.08%1415646.66%
BA230120P001700002021-02-26 10:35AM EST170.0030.0028.4529.60+3.50+13.21%169046.43%
BA230120P001750002021-02-25 2:08PM EST175.0029.7530.7032.000.00-422246.34%
BA230120P001800002021-02-25 1:59PM EST180.0033.5832.7539.00+1.33+4.12%21,31650.83%
BA230120P001850002021-02-25 2:06PM EST185.0034.3035.5036.900.00-445545.99%
BA230120P001900002021-02-26 11:39AM EST190.0039.0538.0039.90+1.80+4.83%1556946.24%
BA230120P001950002021-02-26 2:16PM EST195.0041.6540.6542.10+2.45+6.25%1056445.64%
BA230120P002000002021-02-26 2:16PM EST200.0044.2043.4544.75+0.23+0.52%302,57545.41%
BA230120P002050002021-02-24 11:59AM EST205.0043.5046.1547.600.00-21,87945.30%
BA230120P002100002021-02-24 12:49PM EST210.0045.2549.1050.550.00-110645.22%
BA230120P002150002021-02-25 3:41PM EST215.0052.5952.0553.450.00-122045.02%
BA230120P002200002021-02-26 3:37PM EST220.0055.7555.0056.50+2.72+5.13%10047644.90%
BA230120P002250002021-02-25 1:55PM EST225.0057.3158.0559.65+0.31+0.54%16944.81%
BA230120P002300002021-02-11 2:29PM EST230.0058.8561.2562.800.00-19144.67%
BA230120P002350002021-02-11 2:18PM EST235.0064.8564.4566.000.00-52644.51%
BA230120P002400002021-02-19 3:24PM EST240.0065.7767.7569.350.00-1017544.43%
BA230120P002450002021-02-26 9:30AM EST245.0069.7071.0077.00-9.40-11.88%101748.01%
BA230120P002500002021-02-26 9:30AM EST250.0075.0074.6576.00+0.53+0.71%1157944.08%
BA230120P002550002021-02-19 11:51AM EST255.0076.4078.0579.600.00-22744.07%
BA230120P002600002021-02-25 2:37PM EST260.0079.1081.4583.250.00-110944.05%
BA230120P002650002021-01-22 12:13PM EST265.0088.0181.8583.250.00-1440.85%
BA230120P002700002021-02-19 2:09PM EST270.0090.7785.0095.000.00-32247.72%
BA230120P002750002021-02-22 10:45AM EST275.0088.2592.3094.350.00-12243.88%
BA230120P002800002021-02-17 10:13AM EST280.0094.0392.50102.400.00-53447.51%
BA230120P002850002021-02-04 9:56AM EST285.00100.7096.00101.900.00-41143.69%
BA230120P002900002021-02-16 1:01PM EST290.00101.00100.00109.500.00-57946.88%
BA230120P003000002021-02-24 1:36PM EST300.00104.00111.30113.650.00-117443.49%
BA230120P003100002021-02-11 11:58AM EST310.00119.97116.00121.700.00-51443.38%
BA230120P003200002021-02-11 11:58AM EST320.00128.05124.00129.750.00-539743.13%
BA230120P003300002021-01-27 12:51PM EST330.00148.97135.70138.150.00-23443.09%
BA230120P003400002021-02-24 1:31PM EST340.00135.70144.10146.650.00-2643.02%
BA230120P003500002021-01-27 9:30AM EST350.00164.47152.70155.100.00-74742.79%
BA230120P003600002021-02-11 11:56AM EST360.00162.55158.00167.75+0.50+0.31%221046.65%