Mail

BA - The Boeing Company

NYSE - Nasdaq Real-time price. Currency in USD

In the money

Callsfor26 July 2019

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
BA190726C00290000	2019-07-18 10:24AM EDT	290.00	75.23	82.20	82.95	0.00	-	1	0	0.00%
BA190726C00300000	2019-07-19 10:05AM EDT	300.00	74.40	72.35	72.90	0.00	-	10	0	0.00%
BA190726C00305000	2019-06-17 12:09AM EDT	305.00	44.72	63.35	64.25	0.00	-	-	0	0.00%
BA190726C00312500	2019-07-22 12:03AM EDT	312.50	48.20	59.90	60.45	0.00	-	-	-	0.00%
BA190726C00315000	2019-07-12 3:00PM EDT	315.00	50.14	57.45	58.00	0.00	-	1	0	0.00%
BA190726C00317500	2019-07-19 12:52PM EDT	317.50	60.00	54.95	55.45	0.00	-	1	0	0.00%
BA190726C00320000	2019-07-15 10:29AM EDT	320.00	40.80	52.45	52.95	0.00	-	2	0	0.00%
BA190726C00322500	2019-07-08 12:09AM EDT	322.50	32.40	49.95	50.40	0.00	-	-	0	0.00%
BA190726C00325000	2019-07-16 10:35AM EDT	325.00	38.45	47.45	48.05	0.00	-	-	0	0.00%
BA190726C00330000	2019-07-23 12:34PM EDT	330.00	42.40	42.65	43.10	-4.75	-10.07%	1	0	0.00%
BA190726C00332500	2019-07-01 12:53PM EDT	332.50	28.80	40.05	40.60	0.00	-	-	0	0.00%
BA190726C00335000	2019-07-23 10:59AM EDT	335.00	38.96	37.65	38.15	-0.19	-0.49%	1	0	0.00%
BA190726C00337500	2019-07-19 2:18PM EDT	337.50	39.25	35.15	35.60	0.00	-	10	0	0.00%
BA190726C00340000	2019-07-22 10:03AM EDT	340.00	39.90	32.70	33.15	0.00	-	57	0	0.00%
BA190726C00342500	2019-07-19 3:22PM EDT	342.50	34.25	30.25	30.70	0.00	-	25	0	0.00%
BA190726C00345000	2019-07-23 10:59AM EDT	345.00	28.75	27.90	28.45	-5.10	-15.07%	3	0	34.77%
BA190726C00347500	2019-07-22 2:40PM EDT	347.50	26.80	25.50	26.00	0.00	-	11	0	34.77%
BA190726C00350000	2019-07-23 1:15PM EDT	350.00	22.99	23.25	23.60	-1.91	-7.67%	27	0	35.40%
BA190726C00352500	2019-07-23 1:15PM EDT	352.50	20.72	21.00	21.25	-1.48	-6.67%	9	0	35.84%
BA190726C00355000	2019-07-23 12:31PM EDT	355.00	18.26	18.85	19.20	-1.25	-6.41%	37	0	39.65%
BA190726C00357500	2019-07-23 12:02PM EDT	357.50	16.35	16.70	17.05	-0.86	-5.00%	31	0	39.82%
BA190726C00360000	2019-07-23 1:16PM EDT	360.00	14.60	14.65	15.00	-0.70	-4.58%	135	0	39.97%
BA190726C00362500	2019-07-23 1:12PM EDT	362.50	12.55	12.75	13.00	-0.75	-5.64%	77	0	39.51%
BA190726C00365000	2019-07-23 1:17PM EDT	365.00	10.78	10.90	11.25	-0.47	-4.18%	108	0	40.06%
BA190726C00367500	2019-07-23 1:26PM EDT	367.50	9.24	9.35	9.50	-0.68	-6.85%	46	0	39.53%
BA190726C00370000	2019-07-23 1:26PM EDT	370.00	7.70	7.80	8.05	-0.48	-5.87%	333	0	40.04%
BA190726C00372500	2019-07-23 1:30PM EDT	372.50	6.50	6.35	6.50	-0.21	-3.13%	373	0	38.84%
BA190726C00375000	2019-07-23 1:24PM EDT	375.00	5.12	5.15	5.35	-0.21	-3.94%	985	0	39.20%
BA190726C00377500	2019-07-23 1:26PM EDT	377.50	4.09	4.05	4.25	-0.34	-7.67%	794	0	38.84%
BA190726C00380000	2019-07-23 1:29PM EDT	380.00	3.20	3.20	3.35	-0.18	-5.33%	2,196	0	38.76%
BA190726C00382500	2019-07-23 1:30PM EDT	382.50	2.55	2.53	2.58	-0.06	-2.30%	534	0	38.55%
BA190726C00385000	2019-07-23 1:26PM EDT	385.00	1.90	1.89	1.95	-0.18	-8.65%	1,248	0	38.34%
BA190726C00387500	2019-07-23 1:30PM EDT	387.50	1.50	1.42	1.49	-0.05	-3.23%	538	0	38.59%
BA190726C00390000	2019-07-23 1:29PM EDT	390.00	1.10	1.07	1.14	-0.01	-0.90%	1,790	0	38.99%
BA190726C00392500	2019-07-23 1:24PM EDT	392.50	0.81	0.81	0.87	-0.04	-4.71%	189	0	39.45%
BA190726C00395000	2019-07-23 1:30PM EDT	395.00	0.63	0.61	0.63	0.00	-	229	0	39.45%
BA190726C00397500	2019-07-23 1:14PM EDT	397.50	0.49	0.46	0.52	0.00	-	78	0	40.77%
BA190726C00400000	2019-07-23 1:29PM EDT	400.00	0.39	0.37	0.42	+0.01	+2.63%	608	0	41.85%
BA190726C00402500	2019-07-23 1:25PM EDT	402.50	0.33	0.29	0.34	+0.05	+17.86%	66	0	42.87%
BA190726C00405000	2019-07-23 1:26PM EDT	405.00	0.25	0.25	0.28	+0.02	+8.70%	78	0	44.04%
BA190726C00407500	2019-07-23 1:23PM EDT	407.50	0.20	0.20	0.24	0.00	-	17	0	45.41%
BA190726C00410000	2019-07-23 1:06PM EDT	410.00	0.18	0.16	0.20	+0.03	+20.00%	56	0	46.58%
BA190726C00412500	2019-07-23 12:22PM EDT	412.50	0.14	0.14	0.16	+0.02	+16.67%	24	0	47.31%
BA190726C00415000	2019-07-23 12:58PM EDT	415.00	0.12	0.11	0.15	+0.02	+20.00%	59	0	49.22%
BA190726C00417500	2019-07-23 1:26PM EDT	417.50	0.11	0.10	0.12	+0.01	+10.00%	12	0	49.90%
BA190726C00420000	2019-07-23 1:07PM EDT	420.00	0.09	0.09	0.11	0.00	-	61	0	50.78%
BA190726C00422500	2019-07-23 11:37AM EDT	422.50	0.08	0.08	0.10	0.00	-	17	0	52.34%
BA190726C00425000	2019-07-23 10:27AM EDT	425.00	0.07	0.06	0.09	+0.01	+16.67%	40	0	53.13%
BA190726C00427500	2019-07-23 12:55PM EDT	427.50	0.07	0.06	0.10	-0.02	-22.22%	21	0	55.66%
BA190726C00430000	2019-07-23 11:47AM EDT	430.00	0.06	0.04	0.08	+0.02	+50.00%	8	0	55.66%

Putsfor26 July 2019

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Implied volatility
BA190726P00270000	2019-07-19 10:08AM EDT	270.00	0.01	0.00	0.01	0.00	-	2	95.31%
BA190726P00275000	2019-07-19 3:59PM EDT	275.00	0.03	0.00	0.04	0.00	-	502	101.56%
BA190726P00280000	2019-07-19 3:58PM EDT	280.00	0.03	0.01	0.04	0.00	-	87	98.44%
BA190726P00285000	2019-07-19 3:48PM EDT	285.00	0.02	0.00	0.04	0.00	-	93	90.63%
BA190726P00290000	2019-07-19 3:52PM EDT	290.00	0.03	0.00	0.04	0.00	-	900	85.16%
BA190726P00295000	2019-07-22 1:13PM EDT	295.00	0.01	0.00	0.04	0.00	-	6	79.69%
BA190726P00300000	2019-07-22 1:49PM EDT	300.00	0.03	0.00	0.04	0.00	-	4	75.00%
BA190726P00305000	2019-07-22 10:46AM EDT	305.00	0.02	0.00	0.05	0.00	-	14	71.09%
BA190726P00310000	2019-07-23 11:44AM EDT	310.00	0.03	0.00	0.04	0.00	-	2	64.45%
BA190726P00312500	2019-07-22 3:23PM EDT	312.50	0.03	0.00	0.06	0.00	-	1	64.45%
BA190726P00315000	2019-07-23 1:18PM EDT	315.00	0.05	0.00	0.06	0.00	-	12	61.72%
BA190726P00317500	2019-07-23 12:51PM EDT	317.50	0.03	0.02	0.07	-0.03	-50.00%	36	62.11%
BA190726P00320000	2019-07-23 12:39PM EDT	320.00	0.06	0.05	0.07	0.00	-	126	61.33%
BA190726P00322500	2019-07-23 1:08PM EDT	322.50	0.07	0.04	0.08	-0.02	-22.22%	29	58.59%
BA190726P00325000	2019-07-23 12:56PM EDT	325.00	0.10	0.06	0.09	+0.02	+25.00%	69	57.42%
BA190726P00327500	2019-07-23 1:02PM EDT	327.50	0.11	0.08	0.11	+0.01	+10.00%	117	56.45%
BA190726P00330000	2019-07-23 1:19PM EDT	330.00	0.14	0.10	0.13	+0.02	+16.67%	224	54.98%
BA190726P00332500	2019-07-23 1:20PM EDT	332.50	0.17	0.16	0.17	+0.03	+21.43%	371	54.98%
BA190726P00335000	2019-07-23 1:24PM EDT	335.00	0.20	0.19	0.21	+0.05	+33.33%	22	53.52%
BA190726P00337500	2019-07-23 12:42PM EDT	337.50	0.25	0.22	0.25	+0.06	+31.58%	82	51.86%
BA190726P00340000	2019-07-23 1:30PM EDT	340.00	0.31	0.30	0.31	+0.04	+14.81%	442	51.03%
BA190726P00342500	2019-07-23 1:23PM EDT	342.50	0.39	0.35	0.39	+0.06	+18.18%	140	50.10%
BA190726P00345000	2019-07-23 1:22PM EDT	345.00	0.53	0.46	0.48	+0.14	+35.90%	596	48.78%
BA190726P00347500	2019-07-23 1:20PM EDT	347.50	0.62	0.57	0.61	+0.10	+19.23%	337	47.80%
BA190726P00350000	2019-07-23 1:30PM EDT	350.00	0.76	0.76	0.77	+0.11	+16.92%	1,126	46.75%
BA190726P00352500	2019-07-23 1:26PM EDT	352.50	1.00	0.96	1.01	+0.18	+21.95%	431	46.27%
BA190726P00355000	2019-07-23 1:26PM EDT	355.00	1.30	1.25	1.30	+0.23	+21.50%	389	45.65%
BA190726P00357500	2019-07-23 1:19PM EDT	357.50	1.71	1.60	1.69	+0.28	+19.58%	164	45.31%
BA190726P00360000	2019-07-23 1:31PM EDT	360.00	2.08	2.05	2.15	+0.26	+14.29%	691	44.82%
BA190726P00362500	2019-07-23 1:16PM EDT	362.50	2.80	2.62	2.75	+0.45	+19.15%	422	44.65%
BA190726P00365000	2019-07-23 1:30PM EDT	365.00	3.35	3.35	3.50	+0.30	+9.84%	1,096	44.73%
BA190726P00367500	2019-07-23 1:30PM EDT	367.50	4.18	4.10	4.30	+0.43	+11.47%	611	44.23%
BA190726P00370000	2019-07-23 1:31PM EDT	370.00	5.14	5.05	5.20	+0.49	+10.54%	1,832	43.53%
BA190726P00372500	2019-07-23 1:28PM EDT	372.50	6.35	6.15	6.40	+0.59	+10.24%	488	43.86%
BA190726P00375000	2019-07-23 1:30PM EDT	375.00	7.60	7.45	7.60	+0.65	+9.35%	642	43.26%
BA190726P00377500	2019-07-23 12:41PM EDT	377.50	9.12	8.80	9.10	+0.62	+7.29%	160	43.65%
BA190726P00380000	2019-07-23 1:25PM EDT	380.00	10.79	10.45	10.65	+0.54	+5.27%	219	43.46%
BA190726P00382500	2019-07-23 1:25PM EDT	382.50	12.55	12.20	12.45	+1.15	+10.09%	35	44.10%
BA190726P00385000	2019-07-23 1:17PM EDT	385.00	14.60	14.15	14.45	+0.90	+6.57%	103	45.46%
BA190726P00387500	2019-07-23 10:03AM EDT	387.50	13.50	16.20	16.45	-1.07	-7.34%	7	46.12%
BA190726P00390000	2019-07-23 1:17PM EDT	390.00	18.79	18.35	18.65	+1.79	+10.53%	3	47.85%
BA190726P00392500	2019-07-23 11:26AM EDT	392.50	19.27	20.40	20.80	+0.45	+2.39%	2	48.61%
BA190726P00395000	2019-07-23 9:57AM EDT	395.00	20.55	22.80	23.20	-1.50	-6.80%	2	51.45%
BA190726P00397500	2019-07-23 10:19AM EDT	397.50	23.10	25.20	25.60	-0.70	-2.94%	2	51.73%
BA190726P00400000	2019-07-23 11:49AM EDT	400.00	27.40	27.45	27.95	-0.50	-1.79%	10	52.69%
BA190726P00405000	2019-07-19 2:46PM EDT	405.00	28.15	32.40	32.85	0.00	-	3	58.25%
BA190726P00410000	2019-07-23 11:55AM EDT	410.00	37.00	37.30	37.65	+0.70	+1.93%	25	62.11%
BA190726P00412500	2019-07-22 12:04AM EDT	412.50	36.20	39.65	40.25	0.00	-	2	64.70%
BA190726P00415000	2019-07-19 3:51PM EDT	415.00	38.40	42.15	42.65	0.00	-	28	66.70%

By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes