BA - The Boeing Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor26 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA190726C002900002019-07-18 10:24AM EDT290.0075.2382.2082.950.00-100.00%
BA190726C003000002019-07-19 10:05AM EDT300.0074.4072.3572.900.00-1000.00%
BA190726C003050002019-06-17 12:09AM EDT305.0044.7263.3564.250.00--00.00%
BA190726C003125002019-07-22 12:03AM EDT312.5048.2059.9060.450.00---0.00%
BA190726C003150002019-07-12 3:00PM EDT315.0050.1457.4558.000.00-100.00%
BA190726C003175002019-07-19 12:52PM EDT317.5060.0054.9555.450.00-100.00%
BA190726C003200002019-07-15 10:29AM EDT320.0040.8052.4552.950.00-200.00%
BA190726C003225002019-07-08 12:09AM EDT322.5032.4049.9550.400.00--00.00%
BA190726C003250002019-07-16 10:35AM EDT325.0038.4547.4548.050.00--00.00%
BA190726C003300002019-07-23 12:34PM EDT330.0042.4042.6543.10-4.75-10.07%100.00%
BA190726C003325002019-07-01 12:53PM EDT332.5028.8040.0540.600.00--00.00%
BA190726C003350002019-07-23 10:59AM EDT335.0038.9637.6538.15-0.19-0.49%100.00%
BA190726C003375002019-07-19 2:18PM EDT337.5039.2535.1535.600.00-1000.00%
BA190726C003400002019-07-22 10:03AM EDT340.0039.9032.7033.150.00-5700.00%
BA190726C003425002019-07-19 3:22PM EDT342.5034.2530.2530.700.00-2500.00%
BA190726C003450002019-07-23 10:59AM EDT345.0028.7527.9028.45-5.10-15.07%3034.77%
BA190726C003475002019-07-22 2:40PM EDT347.5026.8025.5026.000.00-11034.77%
BA190726C003500002019-07-23 1:15PM EDT350.0022.9923.2523.60-1.91-7.67%27035.40%
BA190726C003525002019-07-23 1:15PM EDT352.5020.7221.0021.25-1.48-6.67%9035.84%
BA190726C003550002019-07-23 12:31PM EDT355.0018.2618.8519.20-1.25-6.41%37039.65%
BA190726C003575002019-07-23 12:02PM EDT357.5016.3516.7017.05-0.86-5.00%31039.82%
BA190726C003600002019-07-23 1:16PM EDT360.0014.6014.6515.00-0.70-4.58%135039.97%
BA190726C003625002019-07-23 1:12PM EDT362.5012.5512.7513.00-0.75-5.64%77039.51%
BA190726C003650002019-07-23 1:17PM EDT365.0010.7810.9011.25-0.47-4.18%108040.06%
BA190726C003675002019-07-23 1:26PM EDT367.509.249.359.50-0.68-6.85%46039.53%
BA190726C003700002019-07-23 1:26PM EDT370.007.707.808.05-0.48-5.87%333040.04%
BA190726C003725002019-07-23 1:30PM EDT372.506.506.356.50-0.21-3.13%373038.84%
BA190726C003750002019-07-23 1:24PM EDT375.005.125.155.35-0.21-3.94%985039.20%
BA190726C003775002019-07-23 1:26PM EDT377.504.094.054.25-0.34-7.67%794038.84%
BA190726C003800002019-07-23 1:29PM EDT380.003.203.203.35-0.18-5.33%2,196038.76%
BA190726C003825002019-07-23 1:30PM EDT382.502.552.532.58-0.06-2.30%534038.55%
BA190726C003850002019-07-23 1:26PM EDT385.001.901.891.95-0.18-8.65%1,248038.34%
BA190726C003875002019-07-23 1:30PM EDT387.501.501.421.49-0.05-3.23%538038.59%
BA190726C003900002019-07-23 1:29PM EDT390.001.101.071.14-0.01-0.90%1,790038.99%
BA190726C003925002019-07-23 1:24PM EDT392.500.810.810.87-0.04-4.71%189039.45%
BA190726C003950002019-07-23 1:30PM EDT395.000.630.610.630.00-229039.45%
BA190726C003975002019-07-23 1:14PM EDT397.500.490.460.520.00-78040.77%
BA190726C004000002019-07-23 1:29PM EDT400.000.390.370.42+0.01+2.63%608041.85%
BA190726C004025002019-07-23 1:25PM EDT402.500.330.290.34+0.05+17.86%66042.87%
BA190726C004050002019-07-23 1:26PM EDT405.000.250.250.28+0.02+8.70%78044.04%
BA190726C004075002019-07-23 1:23PM EDT407.500.200.200.240.00-17045.41%
BA190726C004100002019-07-23 1:06PM EDT410.000.180.160.20+0.03+20.00%56046.58%
BA190726C004125002019-07-23 12:22PM EDT412.500.140.140.16+0.02+16.67%24047.31%
BA190726C004150002019-07-23 12:58PM EDT415.000.120.110.15+0.02+20.00%59049.22%
BA190726C004175002019-07-23 1:26PM EDT417.500.110.100.12+0.01+10.00%12049.90%
BA190726C004200002019-07-23 1:07PM EDT420.000.090.090.110.00-61050.78%
BA190726C004225002019-07-23 11:37AM EDT422.500.080.080.100.00-17052.34%
BA190726C004250002019-07-23 10:27AM EDT425.000.070.060.09+0.01+16.67%40053.13%
BA190726C004275002019-07-23 12:55PM EDT427.500.070.060.10-0.02-22.22%21055.66%
BA190726C004300002019-07-23 11:47AM EDT430.000.060.040.08+0.02+50.00%8055.66%
Putsfor26 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA190726P002700002019-07-19 10:08AM EDT270.000.010.000.010.00-2095.31%
BA190726P002750002019-07-19 3:59PM EDT275.000.030.000.040.00-5020101.56%
BA190726P002800002019-07-19 3:58PM EDT280.000.030.010.040.00-87098.44%
BA190726P002850002019-07-19 3:48PM EDT285.000.020.000.040.00-93090.63%
BA190726P002900002019-07-19 3:52PM EDT290.000.030.000.040.00-900085.16%
BA190726P002950002019-07-22 1:13PM EDT295.000.010.000.040.00-6079.69%
BA190726P003000002019-07-22 1:49PM EDT300.000.030.000.040.00-4075.00%
BA190726P003050002019-07-22 10:46AM EDT305.000.020.000.050.00-14071.09%
BA190726P003100002019-07-23 11:44AM EDT310.000.030.000.040.00-2064.45%
BA190726P003125002019-07-22 3:23PM EDT312.500.030.000.060.00-1064.45%
BA190726P003150002019-07-23 1:18PM EDT315.000.050.000.060.00-12061.72%
BA190726P003175002019-07-23 12:51PM EDT317.500.030.020.07-0.03-50.00%36062.11%
BA190726P003200002019-07-23 12:39PM EDT320.000.060.050.070.00-126061.33%
BA190726P003225002019-07-23 1:08PM EDT322.500.070.040.08-0.02-22.22%29058.59%
BA190726P003250002019-07-23 12:56PM EDT325.000.100.060.09+0.02+25.00%69057.42%
BA190726P003275002019-07-23 1:02PM EDT327.500.110.080.11+0.01+10.00%117056.45%
BA190726P003300002019-07-23 1:19PM EDT330.000.140.100.13+0.02+16.67%224054.98%
BA190726P003325002019-07-23 1:20PM EDT332.500.170.160.17+0.03+21.43%371054.98%
BA190726P003350002019-07-23 1:24PM EDT335.000.200.190.21+0.05+33.33%22053.52%
BA190726P003375002019-07-23 12:42PM EDT337.500.250.220.25+0.06+31.58%82051.86%
BA190726P003400002019-07-23 1:30PM EDT340.000.310.300.31+0.04+14.81%442051.03%
BA190726P003425002019-07-23 1:23PM EDT342.500.390.350.39+0.06+18.18%140050.10%
BA190726P003450002019-07-23 1:22PM EDT345.000.530.460.48+0.14+35.90%596048.78%
BA190726P003475002019-07-23 1:20PM EDT347.500.620.570.61+0.10+19.23%337047.80%
BA190726P003500002019-07-23 1:30PM EDT350.000.760.760.77+0.11+16.92%1,126046.75%
BA190726P003525002019-07-23 1:26PM EDT352.501.000.961.01+0.18+21.95%431046.27%
BA190726P003550002019-07-23 1:26PM EDT355.001.301.251.30+0.23+21.50%389045.65%
BA190726P003575002019-07-23 1:19PM EDT357.501.711.601.69+0.28+19.58%164045.31%
BA190726P003600002019-07-23 1:31PM EDT360.002.082.052.15+0.26+14.29%691044.82%
BA190726P003625002019-07-23 1:16PM EDT362.502.802.622.75+0.45+19.15%422044.65%
BA190726P003650002019-07-23 1:30PM EDT365.003.353.353.50+0.30+9.84%1,096044.73%
BA190726P003675002019-07-23 1:30PM EDT367.504.184.104.30+0.43+11.47%611044.23%
BA190726P003700002019-07-23 1:31PM EDT370.005.145.055.20+0.49+10.54%1,832043.53%
BA190726P003725002019-07-23 1:28PM EDT372.506.356.156.40+0.59+10.24%488043.86%
BA190726P003750002019-07-23 1:30PM EDT375.007.607.457.60+0.65+9.35%642043.26%
BA190726P003775002019-07-23 12:41PM EDT377.509.128.809.10+0.62+7.29%160043.65%
BA190726P003800002019-07-23 1:25PM EDT380.0010.7910.4510.65+0.54+5.27%219043.46%
BA190726P003825002019-07-23 1:25PM EDT382.5012.5512.2012.45+1.15+10.09%35044.10%
BA190726P003850002019-07-23 1:17PM EDT385.0014.6014.1514.45+0.90+6.57%103045.46%
BA190726P003875002019-07-23 10:03AM EDT387.5013.5016.2016.45-1.07-7.34%7046.12%
BA190726P003900002019-07-23 1:17PM EDT390.0018.7918.3518.65+1.79+10.53%3047.85%
BA190726P003925002019-07-23 11:26AM EDT392.5019.2720.4020.80+0.45+2.39%2048.61%
BA190726P003950002019-07-23 9:57AM EDT395.0020.5522.8023.20-1.50-6.80%2051.45%
BA190726P003975002019-07-23 10:19AM EDT397.5023.1025.2025.60-0.70-2.94%2051.73%
BA190726P004000002019-07-23 11:49AM EDT400.0027.4027.4527.95-0.50-1.79%10052.69%
BA190726P004050002019-07-19 2:46PM EDT405.0028.1532.4032.850.00-3058.25%
BA190726P004100002019-07-23 11:55AM EDT410.0037.0037.3037.65+0.70+1.93%25062.11%
BA190726P004125002019-07-22 12:04AM EDT412.5036.2039.6540.250.00-2064.70%
BA190726P004150002019-07-19 3:51PM EDT415.0038.4042.1542.650.00-28066.70%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes