UK Markets open in 7 hrs 42 mins

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
218.49+6.96 (+3.29%)
At close: 4:00PM EST

219.24 +0.75 (0.34%)
After hours: 7:17PM EST

In the money
Show:ListStraddle
Callsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA201127C000750002020-11-09 2:26PM EST75.00107.150.000.000.00-800.00%
BA201127C000800002020-11-04 10:18AM EST80.0098.350.000.000.00--00.00%
BA201127C000850002020-10-30 9:56AM EST85.0097.150.000.000.00-100.00%
BA201127C000900002020-11-09 2:24PM EST90.0091.900.000.000.00-400.00%
BA201127C001000002020-11-03 2:55PM EST100.0054.400.000.000.00-100.00%
BA201127C001050002020-11-10 3:44PM EST105.0083.350.000.000.00-800.00%
BA201127C001150002020-11-09 2:53PM EST115.0076.000.000.000.00-900.00%
BA201127C001200002020-11-10 1:00PM EST120.0072.950.000.000.00-500.00%
BA201127C001250002020-11-02 12:44PM EST125.0065.150.000.000.00-100.00%
BA201127C001300002020-11-06 11:48AM EST130.0063.490.000.000.00-400.00%
BA201127C001350002020-11-09 2:03PM EST135.0058.540.000.000.00-400.00%
BA201127C001380002020-10-30 12:44PM EST138.0011.160.000.000.00-500.00%
BA201127C001390002020-11-05 10:50AM EST139.0051.050.000.000.00-100.00%
BA201127C001400002020-11-10 11:32AM EST140.0051.100.000.000.00-900.00%
BA201127C001410002020-11-04 3:20PM EST141.0014.000.000.000.00-1000.00%
BA201127C001420002020-11-09 2:24PM EST142.0040.200.000.000.00-200.00%
BA201127C001430002020-11-10 9:30AM EST143.0040.130.000.000.00-600.00%
BA201127C001440002020-11-05 11:01AM EST144.0034.000.000.000.00-100.00%
BA201127C001450002020-11-09 12:41PM EST145.0036.820.000.000.00-1200.00%
BA201127C001460002020-11-09 2:30PM EST146.0036.390.000.000.00-100.00%
BA201127C001470002020-11-09 2:54PM EST147.0033.500.000.000.00-900.00%
BA201127C001480002020-11-10 11:57AM EST148.0043.400.000.000.00-2300.00%
BA201127C001490002020-11-09 3:03PM EST149.0041.000.000.000.00-300.00%
BA201127C001500002020-11-10 11:29AM EST150.0041.500.000.000.00-900.00%
BA201127C001525002020-11-09 3:52PM EST152.5036.650.000.000.00-300.00%
BA201127C001550002020-11-10 1:59PM EST155.0034.300.000.000.00-3800.00%
BA201127C001575002020-11-10 3:40PM EST157.5031.150.000.000.00-700.00%
BA201127C001600002020-11-10 3:50PM EST160.0030.500.000.000.00-3500.00%
BA201127C001625002020-11-10 2:14PM EST162.5026.050.000.000.00-900.00%
BA201127C001650002020-11-10 2:22PM EST165.0023.630.000.000.00-7700.00%
BA201127C001675002020-11-10 3:52PM EST167.5023.650.000.000.00-1900.00%
BA201127C001700002020-11-10 3:25PM EST170.0020.310.000.000.00-20500.00%
BA201127C001725002020-11-10 2:14PM EST172.5017.800.000.000.00-4500.00%
BA201127C001750002020-11-10 3:50PM EST175.0017.600.000.000.00-25900.00%
BA201127C001775002020-11-10 1:23PM EST177.5015.340.000.000.00-5200.00%
BA201127C001800002020-11-10 3:59PM EST180.0013.800.000.000.00-50700.00%
BA201127C001825002020-11-10 3:01PM EST182.5011.650.000.000.00-25200.00%
BA201127C001850002020-11-10 3:50PM EST185.0011.050.000.000.00-61000.00%
BA201127C001875002020-11-10 3:53PM EST187.509.500.000.000.00-41100.00%
BA201127C001900002020-11-10 3:59PM EST190.008.300.000.000.00-1,41100.00%
BA201127C001950002020-11-10 3:46PM EST195.006.400.000.000.00-1,28300.00%
BA201127C002000002020-11-10 3:59PM EST200.004.900.000.000.00-4,64600.00%
BA201127C002050002020-11-10 3:59PM EST205.003.800.000.000.00-43500.00%
BA201127C002100002020-11-10 3:58PM EST210.003.090.000.000.00-2,09600.00%
BA201127C002150002020-11-10 3:59PM EST215.002.480.000.000.00-87700.00%
BA201127C002200002020-11-10 3:59PM EST220.002.030.000.000.00-48601.56%
BA201127C002250002020-11-10 3:58PM EST225.001.750.000.000.00-1,33506.25%
BA201127C002300002020-11-10 3:21PM EST230.001.460.000.000.00-539012.50%
BA201127C002350002020-11-10 3:38PM EST235.001.180.000.000.00-41025.00%
BA201127C002400002020-11-10 2:49PM EST240.001.080.000.000.00-281025.00%
BA201127C002450002020-11-10 3:59PM EST245.001.090.000.000.00-27025.00%
BA201127C002500002020-11-10 3:58PM EST250.000.830.000.000.00-2,194025.00%
Putsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA201127P000850002020-10-29 8:37AM EST85.000.100.000.000.00-1050.00%
BA201127P000900002020-11-09 11:37AM EST90.000.090.000.000.00-10050.00%
BA201127P000950002020-11-10 3:04PM EST95.000.030.000.000.00-2050.00%
BA201127P001000002020-11-09 12:34PM EST100.000.070.000.000.00-6050.00%
BA201127P001050002020-11-06 3:59PM EST105.000.100.000.000.00-30100.00%
BA201127P001100002020-11-10 2:01PM EST110.000.130.000.000.00-10050.00%
BA201127P001150002020-11-10 3:34PM EST115.000.130.000.000.00-11050.00%
BA201127P001200002020-11-09 3:17PM EST120.000.190.000.000.00-5050.00%
BA201127P001250002020-11-10 1:31PM EST125.000.200.000.000.00-16050.00%
BA201127P001300002020-11-10 11:47AM EST130.000.190.000.000.00-17050.00%
BA201127P001340002020-11-10 11:44AM EST134.000.200.000.000.00-3050.00%
BA201127P001350002020-11-10 3:43PM EST135.000.280.000.000.00-231050.00%
BA201127P001360002020-11-05 11:36AM EST136.001.490.000.000.00--050.00%
BA201127P001370002020-11-10 11:42AM EST137.000.300.000.000.00-2050.00%
BA201127P001380002020-11-09 2:51PM EST138.000.290.000.000.00-9050.00%
BA201127P001390002020-11-09 12:03PM EST139.000.330.000.000.00-2050.00%
BA201127P001400002020-11-10 3:28PM EST140.000.320.000.000.00-243050.00%
BA201127P001410002020-11-10 10:39AM EST141.000.380.000.000.00-10050.00%
BA201127P001420002020-11-09 2:15PM EST142.000.400.000.000.00-1050.00%
BA201127P001430002020-11-09 1:49PM EST143.000.400.000.000.00-1050.00%
BA201127P001440002020-11-10 1:06PM EST144.000.400.000.000.00-1050.00%
BA201127P001450002020-11-10 3:28PM EST145.000.480.000.000.00-50050.00%
BA201127P001460002020-11-09 1:33PM EST146.000.500.000.000.00-36050.00%
BA201127P001470002020-11-10 10:14AM EST147.000.520.000.000.00-7050.00%
BA201127P001480002020-11-10 1:55PM EST148.000.560.000.000.00-26050.00%
BA201127P001490002020-11-10 12:45PM EST149.000.570.000.000.00-4050.00%
BA201127P001500002020-11-10 3:28PM EST150.000.630.000.000.00-127050.00%
BA201127P001525002020-11-10 1:01PM EST152.500.770.000.000.00-52050.00%
BA201127P001550002020-11-10 3:58PM EST155.000.870.000.000.00-197050.00%
BA201127P001575002020-11-10 1:44PM EST157.500.930.000.000.00-39050.00%
BA201127P001600002020-11-10 2:24PM EST160.001.250.000.000.00-509050.00%
BA201127P001625002020-11-10 3:41PM EST162.501.540.000.000.00-50050.00%
BA201127P001650002020-11-10 3:49PM EST165.001.720.000.000.00-206050.00%
BA201127P001675002020-11-10 3:41PM EST167.502.150.000.000.00-50050.00%
BA201127P001700002020-11-10 3:55PM EST170.002.560.000.000.00-296050.00%
BA201127P001725002020-11-10 3:55PM EST172.503.080.000.000.00-444050.00%
BA201127P001750002020-11-10 3:59PM EST175.003.600.000.000.00-447050.00%
BA201127P001775002020-11-10 3:46PM EST177.504.200.000.000.00-96050.00%
BA201127P001800002020-11-10 3:41PM EST180.005.200.000.000.00-366050.00%
BA201127P001825002020-11-10 3:22PM EST182.506.040.000.000.00-43050.00%
BA201127P001850002020-11-10 3:43PM EST185.007.200.000.000.00-146050.00%
BA201127P001875002020-11-10 3:52PM EST187.508.400.000.000.00-239050.00%
BA201127P001900002020-11-10 3:54PM EST190.009.750.000.000.00-289025.00%
BA201127P001950002020-11-10 1:03PM EST195.0011.700.000.000.00-8025.00%
BA201127P002000002020-11-10 1:49PM EST200.0016.280.000.000.00-34025.00%
BA201127P002050002020-11-10 2:58PM EST205.0021.300.000.000.00-7012.50%
BA201127P002100002020-11-10 1:12PM EST210.0023.900.000.000.00-4012.50%
BA201127P002150002020-11-10 2:05PM EST215.0029.150.000.000.00-206.25%
BA201127P002300002020-10-09 10:52AM EST230.0062.9071.6573.000.00-55838.79%
BA201127P002400002020-11-10 11:54AM EST240.0050.600.000.000.00-100.00%
BA201127P002450002020-11-10 11:54AM EST245.0055.460.000.000.00-100.00%
BA201127P002500002020-11-09 3:58PM EST250.0071.050.000.000.00-2100.00%