UK markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
178.36+3.51 (+2.01%)
At close: 01:00PM EST
178.20 -0.16 (-0.09%)
After hours: 04:51PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA221202C001000002022-11-07 10:41AM EST100.0066.0077.9578.950.00-10174.61%
BA221202C001100002022-11-01 9:23AM EST110.0033.6568.0068.900.00-30148.44%
BA221202C001180002022-11-09 12:57PM EST118.0051.6059.9060.850.00-30105.47%
BA221202C001200002022-11-03 1:30PM EST120.0038.2058.0558.950.00-211131.64%
BA221202C001210002022-10-18 10:08AM EST121.0020.6549.7550.850.00--00.00%
BA221202C001220002022-11-01 1:53PM EST122.0022.9356.0056.900.00-20119.53%
BA221202C001260002022-11-23 9:45AM EST126.0047.7051.9552.950.00-12110.16%
BA221202C001270002022-11-04 12:32PM EST127.0030.4650.9051.900.00-1097.66%
BA221202C001300002022-11-25 12:17PM EST130.0048.0048.1548.90+4.80+11.11%10110.55%
BA221202C001310002022-11-18 11:21AM EST131.0043.0146.9047.950.00-6094.92%
BA221202C001320002022-10-27 8:41AM EST132.0012.9645.9546.950.00-2097.07%
BA221202C001330002022-11-23 11:58AM EST133.0041.0244.8546.050.00-1094.92%
BA221202C001340002022-11-25 12:46PM EST134.0044.2544.0044.90+3.93+9.75%4092.77%
BA221202C001350002022-11-25 12:46PM EST135.0043.2243.1543.90+3.68+9.31%2098.93%
BA221202C001360002022-11-25 12:43PM EST136.0042.3541.8542.85+6.41+17.84%60116.89%
BA221202C001370002022-11-17 1:31PM EST137.0035.8741.0041.900.00-1086.33%
BA221202C001380002022-11-21 11:53AM EST138.0034.7740.0541.000.00-1092.19%
BA221202C001390002022-11-07 10:25AM EST139.0028.4939.1039.950.00-1089.84%
BA221202C001400002022-11-25 12:57PM EST140.0038.1938.1538.90+2.97+8.43%2087.70%
BA221202C001410002022-11-18 12:20PM EST141.0031.5637.1038.050.00-1089.26%
BA221202C001420002022-11-25 11:06AM EST142.0035.7036.2036.90-0.24-0.67%1085.16%
BA221202C001430002022-11-25 12:58PM EST143.0035.2534.9535.85+5.77+19.57%2066.41%
BA221202C001440002022-11-18 10:26AM EST144.0029.5933.9034.950.00-1068.75%
BA221202C001450002022-11-25 11:33AM EST145.0032.2633.1033.90+2.26+7.53%8074.61%
BA221202C001460002022-11-17 3:23PM EST146.0026.0632.0532.950.00-1072.46%
BA221202C001470002022-11-25 11:51AM EST147.0030.7831.1531.95+5.47+21.61%1074.02%
BA221202C001480002022-11-25 12:50PM EST148.0030.3129.9530.85+3.94+14.94%20057.03%
BA221202C001490002022-11-25 12:31PM EST149.0028.9829.2029.90+3.45+13.51%2069.63%
BA221202C001500002022-11-25 12:49PM EST150.0028.3128.1028.85+3.41+13.69%46062.11%
BA221202C001525002022-11-25 12:41PM EST152.5026.0125.7026.35+3.71+16.64%21060.45%
BA221202C001550002022-11-25 12:58PM EST155.0023.4423.2523.85+3.59+18.09%15056.54%
BA221202C001575002022-11-25 12:38PM EST157.5020.8320.8521.40+3.36+19.23%24054.59%
BA221202C001600002022-11-25 12:45PM EST160.0018.4718.2018.90+4.19+29.34%59057.67%
BA221202C001625002022-11-25 12:27PM EST162.5015.7016.0016.50+2.88+22.46%18053.76%
BA221202C001650002022-11-25 12:57PM EST165.0013.5813.6014.10+2.89+27.03%256049.27%
BA221202C001675002022-11-25 12:56PM EST167.5011.2311.2511.70+2.63+30.58%90044.24%
BA221202C001700002022-11-25 12:59PM EST170.009.309.159.45+2.67+40.27%176040.92%
BA221202C001725002022-11-25 12:58PM EST172.507.187.157.40+2.23+45.05%386038.87%
BA221202C001750002022-11-25 12:58PM EST175.005.505.355.55+2.05+59.42%1,379037.13%
BA221202C001775002022-11-25 12:59PM EST177.503.953.804.00+1.49+60.57%4,632036.16%
BA221202C001800002022-11-25 12:59PM EST180.002.672.652.70+1.05+64.81%8,866034.94%
BA221202C001825002022-11-25 12:58PM EST182.501.651.661.80+0.63+61.76%1,173034.97%
BA221202C001850002022-11-25 12:59PM EST185.001.131.081.15+0.48+73.85%2,511035.03%
BA221202C001875002022-11-25 12:59PM EST187.500.670.680.70+0.31+86.11%480035.06%
BA221202C001900002022-11-25 12:59PM EST190.000.400.410.46+0.19+90.48%1,043036.28%
BA221202C001925002022-11-25 12:59PM EST192.500.270.240.27+0.13+92.86%2,740036.52%
BA221202C001950002022-11-25 12:59PM EST195.000.160.160.19+0.08+100.00%503038.33%
BA221202C001975002022-11-25 12:59PM EST197.500.100.090.16+0.05+100.00%446641.31%
BA221202C002000002022-11-25 12:58PM EST200.000.070.060.11+0.04+133.33%55631242.58%
BA221202C002025002022-11-25 12:41PM EST202.500.040.030.05-0.03-42.86%16041.21%
BA221202C002050002022-11-25 12:20PM EST205.000.030.000.03+0.01+50.00%121041.80%
BA221202C002100002022-11-25 11:00AM EST210.000.020.010.060.00-1052.54%
BA221202C002200002022-11-25 12:00PM EST220.000.020.000.020.00-1053.13%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA221202P000850002022-11-16 10:08AM EST85.000.010.000.070.00-10198.44%
BA221202P000900002022-11-03 12:16PM EST90.000.010.000.100.00-10190.63%
BA221202P000950002022-10-25 2:13PM EST95.000.170.000.120.00--0180.47%
BA221202P001000002022-11-18 12:57PM EST100.000.010.000.010.00-60131.25%
BA221202P001050002022-11-18 9:30AM EST105.000.010.000.060.00-520142.19%
BA221202P001100002022-11-18 9:45AM EST110.000.010.000.070.00-170132.81%
BA221202P001150002022-11-23 9:51AM EST115.000.020.000.030.00-20112.50%
BA221202P001180002022-11-25 11:15AM EST118.000.010.000.050.00-10110.94%
BA221202P001190002022-11-11 1:16PM EST119.000.050.000.050.00-20109.38%
BA221202P001200002022-11-23 9:51AM EST120.000.030.000.040.00-20104.69%
BA221202P001210002022-11-04 12:54PM EST121.000.300.000.100.00-20113.28%
BA221202P001220002022-11-21 2:01PM EST122.000.020.000.060.00-616104.69%
BA221202P001230002022-11-17 3:23PM EST123.000.070.000.040.00-15598.44%
BA221202P001240002022-11-10 3:02PM EST124.000.110.000.060.00-100100.78%
BA221202P001250002022-11-18 9:30AM EST125.000.080.000.050.00-2096.88%
BA221202P001260002022-11-10 9:59AM EST126.000.060.000.060.00-5096.88%
BA221202P001270002022-11-22 9:41AM EST127.000.020.000.100.00-10100.39%
BA221202P001280002022-11-14 3:08PM EST128.000.010.000.090.00-3096.88%
BA221202P001290002022-11-23 2:01PM EST129.000.020.000.090.00-3094.92%
BA221202P001300002022-11-23 10:12AM EST130.000.010.000.050.00-3086.72%
BA221202P001310002022-11-18 12:23PM EST131.000.050.000.050.00-16085.16%
BA221202P001320002022-11-25 10:44AM EST132.000.020.000.050.00-17483.59%
BA221202P001330002022-11-22 11:22AM EST133.000.020.000.090.00-11186.72%
BA221202P001340002022-11-18 10:25AM EST134.000.070.000.050.00-27279.69%
BA221202P001350002022-11-25 10:32AM EST135.000.010.000.04-0.01-50.00%1075.78%
BA221202P001360002022-11-22 12:29PM EST136.000.020.000.100.00-7082.03%
BA221202P001370002022-11-18 11:14AM EST137.000.080.000.040.00-10071.88%
BA221202P001380002022-11-21 11:02AM EST138.000.050.000.080.00-1075.78%
BA221202P001390002022-11-22 9:37AM EST139.000.030.000.070.00-5073.05%
BA221202P001400002022-11-25 10:01AM EST140.000.020.000.04-0.01-33.33%1112266.41%
BA221202P001410002022-11-22 2:39PM EST141.000.030.000.050.00-3066.41%
BA221202P001420002022-11-25 9:46AM EST142.000.030.000.10-0.01-25.00%6070.31%
BA221202P001430002022-11-25 11:36AM EST143.000.020.000.07-0.03-60.00%5065.63%
BA221202P001440002022-11-25 11:29AM EST144.000.020.000.04-0.02-50.00%2059.38%
BA221202P001450002022-11-25 9:30AM EST145.000.060.000.04+0.02+50.00%10057.81%
BA221202P001460002022-11-25 12:53PM EST146.000.020.000.07-0.03-60.00%10059.77%
BA221202P001470002022-11-25 9:46AM EST147.000.050.000.05+0.01+25.00%2055.86%
BA221202P001480002022-11-25 12:21PM EST148.000.040.000.04-0.03-42.86%7052.73%
BA221202P001490002022-11-23 12:23PM EST149.000.080.000.050.00-2052.34%
BA221202P001500002022-11-25 12:55PM EST150.000.040.030.04-0.04-50.00%301052.73%
BA221202P001525002022-11-25 12:15PM EST152.500.050.030.05-0.05-50.00%19050.39%
BA221202P001550002022-11-25 12:59PM EST155.000.070.050.07-0.07-50.00%214048.05%
BA221202P001575002022-11-25 12:39PM EST157.500.100.070.09-0.09-47.37%81045.02%
BA221202P001600002022-11-25 12:58PM EST160.000.130.110.13-0.19-59.38%694042.68%
BA221202P001625002022-11-25 12:54PM EST162.500.210.170.24-0.30-58.82%571042.38%
BA221202P001650002022-11-25 12:58PM EST165.000.280.270.33-0.45-61.64%291039.60%
BA221202P001675002022-11-25 12:59PM EST167.500.450.440.50-0.68-60.18%1,455037.65%
BA221202P001700002022-11-25 12:59PM EST170.000.750.750.78-0.93-55.36%1,048036.08%
BA221202P001725002022-11-25 12:59PM EST172.501.201.201.26-1.30-52.00%94141035.30%
BA221202P001750002022-11-25 12:59PM EST175.001.891.851.94-1.66-46.76%1,245034.38%
BA221202P001775002022-11-25 12:59PM EST177.502.842.802.93-2.32-44.96%832034.01%
BA221202P001800002022-11-25 12:58PM EST180.004.254.054.20-2.60-37.96%250033.50%
BA221202P001825002022-11-25 12:53PM EST182.505.855.605.95-3.35-36.41%19035.08%
BA221202P001850002022-11-25 12:54PM EST185.007.677.457.80-3.56-31.70%123035.18%
BA221202P001875002022-11-23 3:21PM EST187.5013.259.4510.050.00-4938.45%
BA221202P001900002022-11-23 9:55AM EST190.0017.2511.6512.300.00-6040.28%
BA221202P001950002022-11-25 10:47AM EST195.0017.9016.4517.30-3.10-14.76%4051.27%
BA221202P002000002022-11-23 9:45AM EST200.0026.4021.4022.250.00-1060.16%
BA221202P002050002022-11-21 11:07AM EST205.0032.6726.3527.450.00-10058.11%