The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

178.08+3.35 (+1.92%)

At close: 4:00PM EDT

In the money

Show:ListStraddle

Callsfor21 August 2020

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
BA200821C00050000	2020-08-12 2:06PM EDT	50.00	124.50	126.85	129.50	0.00	-	1	107	367.19%
BA200821C00055000	2020-07-29 9:54AM EDT	55.00	113.60	121.65	124.50	0.00	-	1	23	516.60%
BA200821C00060000	2020-07-16 2:52PM EDT	60.00	119.20	116.90	119.50	0.00	-	5	6	325.78%
BA200821C00065000	2020-08-10 9:54AM EDT	65.00	110.90	111.75	114.50	0.00	-	1	0	271.88%
BA200821C00070000	2020-07-10 11:28AM EDT	70.00	104.85	98.95	101.45	0.00	-	2	6	0.00%
BA200821C00075000	2020-06-24 12:59PM EDT	75.00	105.40	97.75	99.95	0.00	-	3	87	0.00%
BA200821C00080000	2020-08-07 3:12PM EDT	80.00	89.50	96.80	99.50	0.00	-	1	143	228.91%
BA200821C00085000	2020-07-31 9:49AM EDT	85.00	75.99	91.80	94.50	0.00	-	1	33	212.50%
BA200821C00090000	2020-08-05 1:01PM EDT	90.00	83.25	86.85	89.50	0.00	-	1	17	204.69%
BA200821C00095000	2020-06-25 12:19PM EDT	95.00	80.08	77.85	80.05	0.00	-	1	27	0.00%
BA200821C00100000	2020-07-28 9:52AM EDT	100.00	71.00	76.85	79.50	0.00	-	1	96	175.39%
BA200821C00105000	2020-08-13 3:39PM EDT	105.00	69.88	71.55	74.50	0.00	-	1	105	255.27%
BA200821C00110000	2020-08-11 1:49PM EDT	110.00	76.51	66.90	69.50	0.00	-	2	112	153.52%
BA200821C00115000	2020-08-13 1:08PM EDT	115.00	60.85	61.75	64.50	0.00	-	4	168	125.00%
BA200821C00120000	2020-08-11 1:30PM EDT	120.00	64.77	56.65	59.50	0.00	-	4	0	200.88%
BA200821C00125000	2020-08-12 1:30PM EDT	125.00	49.41	51.75	54.50	0.00	-	20	393	103.13%
BA200821C00130000	2020-08-14 2:10PM EDT	130.00	48.60	46.75	49.50	+3.60	+8.00%	4	2,590	92.58%
BA200821C00135000	2020-08-12 1:25PM EDT	135.00	39.11	41.95	44.50	0.00	-	1	472	96.48%
BA200821C00140000	2020-08-14 12:32PM EDT	140.00	38.09	36.80	39.50	+2.49	+6.99%	1	640	76.95%
BA200821C00145000	2020-08-14 3:04PM EDT	145.00	32.90	31.85	34.50	+3.70	+12.67%	19	406	69.92%
BA200821C00150000	2020-08-14 3:57PM EDT	150.00	28.10	27.20	29.60	+3.35	+13.54%	47	741	73.73%
BA200821C00152500	2020-08-14 1:36PM EDT	152.50	25.77	24.35	27.15	+3.72	+16.87%	3	59	60.25%
BA200821C00155000	2020-08-14 2:45PM EDT	155.00	23.59	23.10	24.70	+3.99	+20.36%	8	1,146	77.44%
BA200821C00157500	2020-08-14 2:32PM EDT	157.50	21.25	19.70	22.30	+1.93	+9.99%	1	119	59.72%
BA200821C00160000	2020-08-14 3:43PM EDT	160.00	17.94	18.35	19.90	+2.29	+14.63%	159	3,178	68.65%
BA200821C00162500	2020-08-14 3:50PM EDT	162.50	15.55	16.05	16.60	+2.98	+23.71%	67	540	55.47%
BA200821C00165000	2020-08-14 3:50PM EDT	165.00	13.95	13.75	14.65	+2.60	+22.91%	82	2,270	55.62%
BA200821C00167500	2020-08-14 3:57PM EDT	167.50	11.80	11.60	12.10	+1.92	+19.43%	47	1,662	50.54%
BA200821C00170000	2020-08-14 3:59PM EDT	170.00	9.90	9.70	10.85	+1.70	+20.73%	1,313	0	54.93%
BA200821C00172500	2020-08-14 3:59PM EDT	172.50	8.06	8.00	8.35	+1.06	+15.14%	306	0	50.46%
BA200821C00175000	2020-08-14 3:59PM EDT	175.00	6.60	6.55	6.65	+1.00	+17.86%	4,860	0	50.32%
BA200821C00177500	2020-08-14 3:59PM EDT	177.50	5.27	4.65	5.70	+0.72	+15.82%	5,305	0	55.03%
BA200821C00180000	2020-08-14 3:59PM EDT	180.00	4.25	4.15	4.25	+0.55	+14.86%	25,118	0	51.59%
BA200821C00182500	2020-08-14 3:59PM EDT	182.50	3.40	3.35	3.50	+0.40	+13.33%	2,899	1,133	53.69%
BA200821C00185000	2020-08-14 3:59PM EDT	185.00	2.66	2.66	2.69	+0.16	+6.40%	7,383	0	54.37%
BA200821C00187500	2020-08-14 3:59PM EDT	187.50	2.13	2.09	2.40	+0.04	+1.91%	3,697	1,135	57.20%
BA200821C00190000	2020-08-14 3:59PM EDT	190.00	1.68	1.68	1.73	-0.04	-2.33%	11,915	9,011	57.32%
BA200821C00192500	2020-08-14 3:58PM EDT	192.50	1.35	1.38	1.40	-0.11	-7.53%	1,136	0	59.20%
BA200821C00195000	2020-08-14 3:58PM EDT	195.00	1.13	1.10	1.30	-0.15	-11.72%	2,064	2,616	62.11%
BA200821C00197500	2020-08-14 3:58PM EDT	197.50	0.98	0.93	1.03	-0.03	-2.97%	663	730	63.72%
BA200821C00200000	2020-08-14 3:59PM EDT	200.00	0.84	0.80	0.85	-0.11	-11.58%	4,893	0	65.77%
BA200821C00202500	2020-08-14 3:56PM EDT	202.50	0.68	0.65	0.78	-0.15	-18.07%	547	574	68.16%
BA200821C00205000	2020-08-14 3:59PM EDT	205.00	0.63	0.55	0.65	-0.09	-12.50%	772	1,643	69.87%
BA200821C00210000	2020-08-14 3:59PM EDT	210.00	0.50	0.50	0.52	-0.07	-12.28%	2,226	5,025	75.98%
BA200821C00215000	2020-08-14 3:53PM EDT	215.00	0.41	0.30	0.51	-0.16	-28.07%	773	1,696	80.37%
BA200821C00220000	2020-08-14 3:57PM EDT	220.00	0.33	0.25	0.35	-0.08	-19.51%	624	2,089	83.30%
BA200821C00225000	2020-08-14 3:50PM EDT	225.00	0.27	0.23	0.35	-0.05	-15.62%	410	0	89.84%
BA200821C00230000	2020-08-14 3:58PM EDT	230.00	0.24	0.22	0.24	-0.02	-7.69%	429	0	93.07%
BA200821C00235000	2020-08-14 3:15PM EDT	235.00	0.17	0.17	0.30	-0.06	-26.09%	30	1,079	99.80%
BA200821C00240000	2020-08-14 3:59PM EDT	240.00	0.16	0.11	0.16	-0.04	-20.00%	294	2,334	97.85%
BA200821C00245000	2020-08-14 3:57PM EDT	245.00	0.13	0.13	0.18	-0.08	-38.10%	42	796	105.47%
BA200821C00250000	2020-08-14 3:58PM EDT	250.00	0.11	0.09	0.11	-0.06	-35.29%	452	5,860	104.69%
BA200821C00255000	2020-08-14 1:28PM EDT	255.00	0.12	0.10	0.15	-0.06	-33.33%	33	1,654	113.09%
BA200821C00260000	2020-08-14 3:56PM EDT	260.00	0.08	0.08	0.09	-0.03	-27.27%	41	1,771	112.89%
BA200821C00265000	2020-08-14 11:51AM EDT	265.00	0.10	0.06	0.10	+0.02	+25.00%	12	489	116.80%
BA200821C00270000	2020-08-14 3:51PM EDT	270.00	0.06	0.05	0.06	-0.04	-40.00%	9	0	116.41%
BA200821C00275000	2020-08-14 10:59AM EDT	275.00	0.06	0.04	0.09	0.00	-	5	0	123.05%
BA200821C00280000	2020-08-14 3:02PM EDT	280.00	0.05	0.05	0.07	0.00	-	134	0	126.56%
BA200821C00285000	2020-08-14 2:55PM EDT	285.00	0.05	0.01	0.05	-0.02	-28.57%	19	371	121.88%
BA200821C00290000	2020-08-14 11:46AM EDT	290.00	0.05	0.01	0.05	-0.03	-37.50%	3	475	125.78%
BA200821C00295000	2020-08-14 1:26PM EDT	295.00	0.05	0.04	0.05	0.00	-	4	379	135.16%
BA200821C00300000	2020-08-14 3:26PM EDT	300.00	0.03	0.00	0.04	-0.01	-25.00%	145	5,333	128.13%
BA200821C00305000	2020-08-13 11:38AM EDT	305.00	0.04	0.01	0.06	-0.01	-20.00%	5	424	139.06%
BA200821C00310000	2020-08-13 10:36AM EDT	310.00	0.03	0.01	0.05	-0.02	-40.00%	1	498	140.63%
BA200821C00315000	2020-08-14 2:57PM EDT	315.00	0.02	0.02	0.03	-0.03	-60.00%	156	0	142.19%
BA200821C00320000	2020-08-14 1:56PM EDT	320.00	0.03	0.01	0.03	-0.01	-25.00%	3	1,460	142.19%
BA200821C00325000	2020-08-14 1:45PM EDT	325.00	0.01	0.01	0.03	0.00	-	8	0	145.31%
BA200821C00330000	2020-08-14 2:53PM EDT	330.00	0.02	0.00	0.03	0.00	-	206	1,698	145.31%
BA200821C00335000	2020-08-12 3:39PM EDT	335.00	0.04	0.00	0.25	0.00	-	15	1,405	182.81%
BA200821C00340000	2020-08-12 3:36PM EDT	340.00	0.02	0.00	0.03	-0.01	-33.33%	10	1,206	151.56%
BA200821C00345000	2020-08-12 12:32PM EDT	345.00	0.01	0.00	0.02	0.00	-	8	247	150.00%
BA200821C00350000	2020-08-14 12:32PM EDT	350.00	0.04	0.01	0.02	+0.02	+100.00%	28	5,228	157.81%
BA200821C00355000	2020-08-11 9:44AM EDT	355.00	0.06	0.00	0.05	0.00	-	6	425	167.97%
BA200821C00360000	2020-08-13 12:39PM EDT	360.00	0.01	0.01	0.02	0.00	-	1	284	164.06%
BA200821C00365000	2020-08-05 2:39PM EDT	365.00	0.01	0.00	0.05	0.00	-	2	449	173.44%
BA200821C00370000	2020-08-14 3:24PM EDT	370.00	0.02	0.00	0.12	+0.01	+100.00%	2	0	191.80%
BA200821C00375000	2020-08-12 3:27PM EDT	375.00	0.02	0.00	0.24	0.00	-	418	385	209.38%
BA200821C00380000	2020-08-13 3:37PM EDT	380.00	0.02	0.00	0.17	0.00	-	1	0	204.69%
BA200821C00385000	2020-08-11 12:18PM EDT	385.00	0.01	0.00	0.24	0.00	-	1	236	215.63%
BA200821C00390000	2020-08-12 9:39AM EDT	390.00	0.04	0.00	0.01	0.00	-	7	3,405	165.63%
BA200821C00395000	2020-08-12 3:30PM EDT	395.00	0.01	0.00	0.28	0.00	-	14	375	225.39%
BA200821C00400000	2020-08-12 3:42PM EDT	400.00	0.02	0.00	0.01	+0.01	+100.00%	1	2,098	168.75%
BA200821C00405000	2020-08-05 9:37AM EDT	405.00	0.01	0.00	0.28	0.00	-	2	333	231.64%
BA200821C00410000	2020-08-12 11:59AM EDT	410.00	0.01	0.00	0.28	0.00	-	5	961	234.38%
BA200821C00415000	2020-08-03 10:27AM EDT	415.00	0.01	0.00	0.05	0.00	-	1	0	201.56%
BA200821C00420000	2020-07-28 11:09AM EDT	420.00	0.03	0.00	0.03	0.00	-	1	591	195.31%
BA200821C00425000	2020-08-05 3:43PM EDT	425.00	0.01	0.00	0.03	0.00	-	5	159	196.88%
BA200821C00430000	2020-07-30 1:01PM EDT	430.00	0.01	0.00	0.28	0.00	-	1	148	245.70%
BA200821C00440000	2020-07-16 3:17PM EDT	440.00	0.15	0.00	0.06	0.00	-	1	0	216.41%
BA200821C00450000	2020-08-12 12:00PM EDT	450.00	0.01	0.00	0.02	0.00	-	30	453	203.13%
BA200821C00460000	2020-07-27 12:35PM EDT	460.00	0.03	0.00	0.28	0.00	-	65	74	261.33%
BA200821C00470000	2020-08-12 3:37PM EDT	470.00	0.01	0.00	0.05	0.00	-	11	105	226.56%
BA200821C00480000	2020-08-10 10:58AM EDT	480.00	0.01	0.00	0.23	0.00	-	1	66	265.63%
BA200821C00490000	2020-08-10 2:55PM EDT	490.00	0.01	0.00	0.02	0.00	-	2	0	218.75%
BA200821C00500000	2020-08-14 12:16PM EDT	500.00	0.01	0.00	0.01	-0.01	-50.00%	27	0	212.50%
BA200821C00520000	2020-08-14 11:33AM EDT	520.00	0.01	0.00	0.01	0.00	-	10	912	218.75%

Putsfor21 August 2020

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
BA200821P00050000	2020-08-10 3:18PM EDT	50.00	0.01	0.00	0.02	0.00	-	6	1,858	293.75%
BA200821P00055000	2020-08-04 9:52AM EDT	55.00	0.03	0.00	0.05	0.00	-	1	433	296.88%
BA200821P00060000	2020-08-06 11:02AM EDT	60.00	0.01	0.00	0.07	0.00	-	5	384	284.38%
BA200821P00065000	2020-08-07 3:16PM EDT	65.00	0.01	0.00	0.05	0.00	-	36	302	256.25%
BA200821P00070000	2020-08-14 3:26PM EDT	70.00	0.01	0.00	0.02	0.00	-	7	850	218.75%
BA200821P00075000	2020-08-12 9:37AM EDT	75.00	0.01	0.00	0.27	0.00	-	10	740	266.41%
BA200821P00080000	2020-08-12 3:48PM EDT	80.00	0.01	0.00	0.04	0.00	-	20	1,132	201.56%
BA200821P00085000	2020-08-13 1:43PM EDT	85.00	0.01	0.00	0.05	0.00	-	1	358	190.63%
BA200821P00090000	2020-08-14 11:22AM EDT	90.00	0.01	0.01	0.02	-0.01	-50.00%	20	0	168.75%
BA200821P00095000	2020-08-14 11:01AM EDT	95.00	0.02	0.01	0.04	+0.01	+100.00%	7	973	164.06%
BA200821P00100000	2020-08-14 3:54PM EDT	100.00	0.02	0.01	0.03	-0.01	-33.33%	4	2,483	148.44%
BA200821P00105000	2020-08-12 11:24AM EDT	105.00	0.03	0.00	0.10	-0.01	-25.00%	1	1,021	150.00%
BA200821P00110000	2020-08-14 3:57PM EDT	110.00	0.02	0.01	0.26	0.00	-	2	2,354	155.86%
BA200821P00115000	2020-08-14 11:42AM EDT	115.00	0.01	0.00	0.03	-0.01	-50.00%	4	1,086	110.94%
BA200821P00120000	2020-08-14 1:24PM EDT	120.00	0.03	0.01	0.04	0.00	-	15	0	106.25%
BA200821P00125000	2020-08-14 3:53PM EDT	125.00	0.03	0.02	0.03	+0.01	+50.00%	4	2,768	96.88%
BA200821P00130000	2020-08-14 3:57PM EDT	130.00	0.04	0.02	0.04	+0.01	+33.33%	18	3,728	88.28%
BA200821P00135000	2020-08-14 3:53PM EDT	135.00	0.06	0.03	0.07	+0.03	+100.00%	67	2,465	83.59%
BA200821P00140000	2020-08-14 3:57PM EDT	140.00	0.06	0.03	0.05	-0.01	-14.29%	111	0	71.88%
BA200821P00145000	2020-08-14 3:59PM EDT	145.00	0.07	0.05	0.32	-0.02	-22.22%	258	2,551	77.64%
BA200821P00150000	2020-08-14 3:59PM EDT	150.00	0.13	0.10	0.17	-0.07	-35.00%	653	0	63.28%
BA200821P00152500	2020-08-14 3:50PM EDT	152.50	0.14	0.15	0.22	-0.09	-39.13%	162	604	61.23%
BA200821P00155000	2020-08-14 3:59PM EDT	155.00	0.24	0.17	0.34	-0.16	-40.00%	983	3,006	59.28%
BA200821P00157500	2020-08-14 3:52PM EDT	157.50	0.30	0.23	0.33	-0.29	-49.15%	369	747	54.69%
BA200821P00160000	2020-08-14 3:59PM EDT	160.00	0.42	0.41	0.42	-0.47	-52.81%	1,079	4,327	53.52%
BA200821P00162500	2020-08-14 3:56PM EDT	162.50	0.62	0.57	0.70	-0.64	-50.79%	2,010	2,050	53.03%
BA200821P00165000	2020-08-14 3:59PM EDT	165.00	0.88	0.83	0.91	-0.94	-51.65%	2,524	0	51.12%
BA200821P00167500	2020-08-14 3:59PM EDT	167.50	1.30	1.23	1.36	-1.21	-48.21%	2,462	1,628	50.93%
BA200821P00170000	2020-08-14 3:59PM EDT	170.00	1.83	1.82	1.90	-1.58	-46.33%	2,944	5,112	50.68%
BA200821P00172500	2020-08-14 3:59PM EDT	172.50	2.61	2.50	2.72	-1.89	-42.00%	2,674	1,359	50.64%
BA200821P00175000	2020-08-14 3:59PM EDT	175.00	3.85	3.50	3.70	-1.95	-33.62%	3,343	0	51.17%
BA200821P00177500	2020-08-14 3:59PM EDT	177.50	4.80	4.50	4.85	-2.50	-34.25%	2,657	0	50.51%
BA200821P00180000	2020-08-14 3:58PM EDT	180.00	6.24	6.05	6.45	-2.69	-30.12%	12,241	16,826	52.93%
BA200821P00182500	2020-08-14 3:46PM EDT	182.50	8.13	7.00	8.15	-2.52	-23.66%	148	348	50.83%
BA200821P00185000	2020-08-14 3:59PM EDT	185.00	9.80	9.45	10.00	-3.18	-24.50%	349	1,232	55.84%
BA200821P00187500	2020-08-14 3:45PM EDT	187.50	11.81	10.75	12.30	-2.94	-19.93%	57	218	55.47%
BA200821P00190000	2020-08-14 3:45PM EDT	190.00	13.98	13.45	14.35	-3.02	-17.76%	134	1,033	61.04%
BA200821P00192500	2020-08-14 3:59PM EDT	192.50	16.00	15.15	16.20	-3.05	-16.01%	56	71	57.10%
BA200821P00195000	2020-08-14 3:53PM EDT	195.00	18.35	17.60	19.25	-3.15	-14.65%	42	0	67.09%
BA200821P00197500	2020-08-14 12:06PM EDT	197.50	20.48	20.15	21.65	-3.62	-15.02%	13	6	72.56%
BA200821P00200000	2020-08-14 3:46PM EDT	200.00	23.17	22.40	24.05	-3.83	-14.19%	121	2,421	75.15%
BA200821P00202500	2020-08-14 2:00PM EDT	202.50	24.15	23.85	26.50	-3.50	-12.66%	21	18	69.14%
BA200821P00205000	2020-08-14 3:14PM EDT	205.00	28.02	26.25	28.90	-2.57	-8.40%	71	792	71.39%
BA200821P00210000	2020-08-14 12:46PM EDT	210.00	33.25	31.70	33.85	-2.75	-7.64%	15	0	85.55%
BA200821P00215000	2020-08-14 10:36AM EDT	215.00	37.90	37.15	38.80	-0.83	-2.14%	1	185	99.37%
BA200821P00220000	2020-08-14 10:42AM EDT	220.00	43.85	41.70	43.75	-2.25	-4.88%	1	360	101.47%
BA200821P00225000	2020-08-11 1:53PM EDT	225.00	46.34	46.90	48.70	0.00	-	2	574	111.67%
BA200821P00230000	2020-08-14 3:11PM EDT	230.00	52.50	51.55	53.65	-2.05	-3.76%	11	0	113.14%
BA200821P00235000	2020-08-14 3:53PM EDT	235.00	57.82	57.00	58.60	-2.07	-3.46%	6	136	127.00%
BA200821P00240000	2020-08-14 2:34PM EDT	240.00	61.98	61.60	63.60	-13.37	-17.74%	9	0	127.44%
BA200821P00245000	2020-08-03 3:33PM EDT	245.00	62.74	66.45	68.55	0.00	-	3	162	130.27%
BA200821P00250000	2020-08-14 3:52PM EDT	250.00	72.82	71.50	73.55	+0.82	+1.14%	12	767	137.79%
BA200821P00255000	2020-08-06 11:58AM EDT	255.00	82.53	76.40	78.55	0.00	-	1	110	141.89%
BA200821P00260000	2020-08-14 11:51AM EDT	260.00	81.87	80.60	83.50	+7.91	+10.69%	10	301	118.95%
BA200821P00265000	2020-08-14 10:18AM EDT	265.00	88.87	85.55	88.50	+1.67	+1.92%	1	0	120.70%
BA200821P00270000	2020-08-11 2:01PM EDT	270.00	91.69	90.55	93.50	0.00	-	1	1,382	125.59%
BA200821P00275000	2020-08-12 10:27AM EDT	275.00	96.69	95.55	98.50	0.00	-	1	581	130.27%
BA200821P00280000	2020-08-11 9:30AM EDT	280.00	95.38	100.95	103.50	0.00	-	1	217	155.27%
BA200821P00285000	2020-08-13 12:25PM EDT	285.00	109.18	106.10	108.50	0.00	-	50	319	165.63%
BA200821P00290000	2020-08-04 11:25AM EDT	290.00	125.50	111.35	113.45	0.00	-	1	1,607	176.86%
BA200821P00295000	2020-08-13 11:37AM EDT	295.00	119.50	116.50	118.45	0.00	-	10	293	186.04%
BA200821P00300000	2020-08-14 1:52PM EDT	300.00	123.10	121.50	123.45	-1.63	-1.31%	2	1,602	191.02%
BA200821P00305000	2020-08-13 10:58AM EDT	305.00	127.54	126.50	128.45	0.00	-	1	0	195.80%
BA200821P00310000	2020-08-11 9:30AM EDT	310.00	123.30	130.90	133.45	0.00	-	7	166	179.10%
BA200821P00315000	2020-07-31 10:13AM EDT	315.00	126.00	135.90	138.45	0.00	-	9	174	183.40%
BA200821P00320000	2020-08-13 12:25PM EDT	320.00	144.40	141.60	143.45	0.00	-	50	0	212.50%
BA200821P00325000	2020-08-05 12:07PM EDT	325.00	151.29	146.05	148.45	0.00	-	1	131	198.44%
BA200821P00330000	2020-08-14 2:04PM EDT	330.00	151.01	151.30	153.45	+9.24	+6.52%	1	120	212.01%
BA200821P00335000	2020-08-14 10:17AM EDT	335.00	160.00	155.95	158.45	-1.65	-1.02%	4	289	202.15%
BA200821P00340000	2020-08-10 12:40PM EDT	340.00	162.50	161.05	163.45	0.00	-	1	67	210.55%
BA200821P00345000	2020-07-31 12:18PM EDT	345.00	187.40	166.35	168.45	0.00	-	2	0	226.07%
BA200821P00350000	2020-07-21 10:58AM EDT	350.00	166.65	171.05	173.45	0.00	-	7	7	218.36%
BA200821P00355000	2020-07-09 8:18PM EDT	355.00	158.15	172.80	174.55	0.00	-	4	8	0.00%
BA200821P00360000	2020-07-30 2:27PM EDT	360.00	181.10	181.30	183.45	0.00	-	8	0	235.94%
BA200821P00365000	2020-07-28 3:02PM EDT	365.00	181.65	186.20	188.45	0.00	-	2	15	235.84%
BA200821P00370000	2020-07-22 11:28AM EDT	370.00	189.15	191.05	193.45	0.00	-	1	2	233.01%
BA200821P00375000	2020-07-15 3:50PM EDT	375.00	186.60	196.35	198.45	0.00	-	1	0	248.83%
BA200821P00380000	2020-06-16 3:08PM EDT	380.00	184.70	200.80	202.95	0.00	-	5	9	283.69%
BA200821P00385000	2020-07-13 11:59AM EDT	385.00	208.80	208.50	210.50	0.00	-	1	1	340.33%
BA200821P00390000	2020-07-28 9:36AM EDT	390.00	220.25	210.50	213.45	0.00	-	2	0	202.34%
BA200821P00395000	2020-06-29 12:56PM EDT	395.00	212.75	228.20	230.25	0.00	-	5	1	518.65%
BA200821P00400000	2020-07-13 10:26AM EDT	400.00	224.40	220.05	221.85	0.00	-	4	0	0.00%
BA200821P00405000	2020-06-17 9:35AM EDT	405.00	210.75	0.00	0.00	0.00	-	2	2	0.00%
BA200821P00410000	2020-07-01 12:45PM EDT	410.00	227.85	250.95	253.05	0.00	-	5	0	629.54%
BA200821P00415000	2020-07-09 8:18PM EDT	415.00	89.20	232.20	234.25	0.00	-	6	3	0.00%
BA200821P00420000	2020-07-13 11:47AM EDT	420.00	244.85	243.50	245.50	0.00	-	3	0	367.77%
BA200821P00425000	2020-07-29 1:20PM EDT	425.00	258.70	245.50	248.45	0.00	-	20	0	221.09%
BA200821P00430000	2020-07-13 2:11PM EDT	430.00	250.30	253.50	255.50	0.00	-	2	0	375.10%
BA200821P00440000	2020-07-09 8:18PM EDT	440.00	278.60	257.85	273.05	0.00	-	-	0	407.23%
BA200821P00450000	2020-07-29 9:59AM EDT	450.00	283.75	271.45	273.45	0.00	-	-	0	301.17%
BA200821P00470000	2020-07-29 9:59AM EDT	470.00	303.75	291.30	293.45	0.00	-	-	0	306.25%
BA200821P00500000	2020-07-20 1:55PM EDT	500.00	324.40	321.50	323.45	0.00	-	6	0	330.47%
BA200821P00520000	2020-06-29 12:56PM EDT	520.00	337.35	353.30	355.25	0.00	-	5	0	618.46%

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more

FTSE 1006,090.04-95.58(-1.55%)

FTSE 25017,735.62-188.97(-1.05%)

AIM948.14-8.66(-0.91%)

The Boeing Company (BA)

FTSE 100
6,090.04
-95.58(-1.55%)

FTSE 250
17,735.62
-188.97(-1.05%)

AIM
948.14
-8.66(-0.91%)