UK markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
224.39+12.38 (+5.84%)
At close: 4:00PM EST

225.02 +0.63 (0.28%)
After hours: 6:06PM EST

In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210305C001100002021-02-25 10:15AM EST110.00114.70113.35115.350.00--4344.14%
BA210305C001150002021-02-24 9:45AM EST115.00100.90108.35110.350.00--2325.20%
BA210305C001300002021-02-26 9:30AM EST130.0086.5093.3095.350.00-15272.56%
BA210305C001350002021-02-25 2:16PM EST135.0086.1588.3590.350.00--1256.25%
BA210305C001450002021-02-24 1:35PM EST145.0082.9078.3580.350.00-44225.20%
BA210305C001470002021-02-26 9:30AM EST147.0069.6076.3078.350.00-11219.24%
BA210305C001480002021-02-26 9:31AM EST148.0070.7575.3077.350.00-66216.31%
BA210305C001490002021-02-26 9:37AM EST149.0070.1574.3576.350.00-88213.33%
BA210305C001500002021-02-25 3:22PM EST150.0067.3573.3075.350.00--10210.40%
BA210305C001550002021-02-23 11:34AM EST155.0057.7068.3070.350.00-67196.00%
BA210305C001600002021-02-22 10:12AM EST160.0055.8563.3065.350.00-415181.93%
BA210305C001675002021-03-01 10:57AM EST167.5057.7755.8557.85+13.12+29.38%11161.43%
BA210305C001700002021-03-01 2:15PM EST170.0054.5053.5555.35+10.20+23.02%7784,00398.44%
BA210305C001750002021-03-01 10:35AM EST175.0048.8348.3050.40-1.02-2.05%636143.26%
BA210305C001775002021-02-19 9:44AM EST177.5032.9445.8047.900.00-11136.67%
BA210305C001800002021-03-01 9:40AM EST180.0041.6543.3045.40+8.65+26.21%470130.18%
BA210305C001825002021-02-26 9:40AM EST182.5036.5040.8042.900.00-12123.73%
BA210305C001850002021-02-26 11:25AM EST185.0038.6038.3540.40+8.85+29.75%939117.29%
BA210305C001875002021-02-26 2:41PM EST187.5025.0535.8537.900.00-28110.89%
BA210305C001900002021-03-01 2:40PM EST190.0035.0333.7034.85+8.03+29.74%236787.35%
BA210305C001925002021-03-01 12:57PM EST192.5029.5030.9532.95+5.30+21.90%74158.20%
BA210305C001950002021-02-26 3:34PM EST195.0030.0028.5530.10+11.11+58.81%1211084.03%
BA210305C001975002021-03-01 12:02PM EST197.5026.0725.9528.00+8.87+51.57%64352.15%
BA210305C002000002021-03-01 3:26PM EST200.0023.9624.0024.70+9.96+71.14%13049059.77%
BA210305C002025002021-03-01 10:35AM EST202.5021.5521.1022.55+8.45+64.50%75596364.89%
BA210305C002050002021-03-01 3:00PM EST205.0019.7518.7520.25+9.49+92.50%22995363.38%
BA210305C002075002021-03-01 2:55PM EST207.5017.4716.7517.45+9.47+118.37%9681,11750.68%
BA210305C002100002021-03-01 3:52PM EST210.0014.5014.3515.10+7.85+118.05%5422,06047.95%
BA210305C002125002021-03-01 3:59PM EST212.5012.4012.1512.80+7.40+148.00%3361,35545.19%
BA210305C002150002021-03-01 3:58PM EST215.0010.2510.0010.55+6.35+162.82%2,8082,20442.19%
BA210305C002175002021-03-01 3:59PM EST217.508.257.908.50+5.25+175.00%7211,89040.55%
BA210305C002200002021-03-01 3:59PM EST220.006.156.206.55+3.85+167.39%6,9714,38238.32%
BA210305C002225002021-03-01 3:57PM EST222.504.824.655.00+3.06+173.86%8,0842,12738.18%
BA210305C002250002021-03-01 3:59PM EST225.003.573.503.65+2.23+166.42%37,1736,23837.62%
BA210305C002275002021-03-01 3:59PM EST227.502.742.602.74+1.70+163.46%7,4221,24838.95%
BA210305C002300002021-03-01 3:59PM EST230.001.951.872.00+1.14+140.74%36,8025,03239.84%
BA210305C002325002021-03-01 3:59PM EST232.501.431.371.51+0.75+110.29%5,24999041.58%
BA210305C002350002021-03-01 3:58PM EST235.001.061.061.08+0.52+96.30%7,6233,39142.38%
BA210305C002375002021-03-01 3:59PM EST237.500.800.760.85+0.33+70.21%2,63135344.65%
BA210305C002400002021-03-01 3:59PM EST240.000.590.530.65+0.21+55.26%10,1274,96046.34%
BA210305C002425002021-03-01 3:57PM EST242.500.450.400.57+0.13+40.62%8107549.61%
BA210305C002450002021-03-01 3:59PM EST245.000.360.300.45+0.06+20.00%2,4231,39151.37%
BA210305C002475002021-03-01 3:43PM EST247.500.300.180.30+0.08+36.36%2823551.17%
BA210305C002500002021-03-01 3:57PM EST250.000.240.180.240.00-15,8174,17251.66%
BA210305C002525002021-03-01 3:59PM EST252.500.190.160.21-0.02-9.52%4793754.20%
BA210305C002550002021-03-01 3:57PM EST255.000.150.070.15-0.02-11.76%88957853.32%
BA210305C002600002021-03-01 3:56PM EST260.000.080.070.10-0.05-38.46%1,4511,76257.81%
BA210305C002650002021-03-01 3:54PM EST265.000.060.030.08-0.04-40.00%96036560.55%
BA210305C002700002021-03-01 3:40PM EST270.000.060.040.07-0.02-25.00%51543066.41%
BA210305C002750002021-03-01 3:59PM EST275.000.030.030.08-0.02-40.00%41527672.07%
BA210305C002800002021-03-01 2:47PM EST280.000.060.000.04-0.02-25.00%5803,24769.53%
BA210305C002850002021-03-01 3:37PM EST285.000.030.000.06-0.03-50.00%5418977.34%
BA210305C002900002021-03-01 2:47PM EST290.000.040.010.04+0.02+100.00%1603381.25%
BA210305C002950002021-03-01 1:16PM EST295.000.040.010.040.00-215285.94%
BA210305C003000002021-03-01 3:52PM EST300.000.020.000.03-0.02-50.00%29114185.94%
BA210305C003050002021-03-01 3:07PM EST305.000.010.000.01-0.06-85.71%206081.25%
BA210305C003100002021-03-01 3:39PM EST310.000.020.000.04-0.03-60.00%1234396.88%
BA210305C003150002021-03-01 10:29AM EST315.000.050.000.08-0.01-16.67%20269108.59%
BA210305C003200002021-03-01 1:35PM EST320.000.010.000.01-0.03-75.00%4436193.75%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210305P001050002021-02-22 11:21AM EST105.000.050.000.030.00--5215.63%
BA210305P001200002021-02-25 3:43PM EST120.000.040.000.020.00-15175.00%
BA210305P001250002021-02-25 3:11PM EST125.000.040.000.020.00-12162.50%
BA210305P001300002021-02-22 2:06PM EST130.000.030.000.14+0.01+50.00%51185.16%
BA210305P001350002021-02-18 11:36AM EST135.000.010.000.150.00-12175.00%
BA210305P001400002021-02-26 12:48PM EST140.000.050.000.160.00-817164.84%
BA210305P001450002021-02-26 11:32AM EST145.000.030.000.010.00-60111118.75%
BA210305P001470002021-02-26 1:23PM EST147.000.030.000.120.00-1010144.14%
BA210305P001490002021-02-26 1:22PM EST149.000.040.000.090.00-1112135.55%
BA210305P001500002021-03-01 10:46AM EST150.000.010.000.01-0.03-75.00%2563109.38%
BA210305P001550002021-03-01 10:24AM EST155.000.010.000.01-0.07-87.50%230154100.00%
BA210305P001600002021-03-01 12:27PM EST160.000.010.010.03-0.04-80.00%66290104.69%
BA210305P001650002021-03-01 3:08PM EST165.000.020.010.04-0.06-75.00%6329798.44%
BA210305P001675002021-03-01 3:19PM EST167.500.010.010.04-0.09-90.00%23693.75%
BA210305P001700002021-03-01 3:33PM EST170.000.020.010.04-0.08-80.00%2327589.06%
BA210305P001725002021-02-26 10:13AM EST172.500.050.000.07-0.17-77.27%48188.28%
BA210305P001750002021-03-01 3:36PM EST175.000.020.020.08-0.15-88.24%1123487.50%
BA210305P001775002021-03-01 10:51AM EST177.500.040.000.06-0.21-84.00%21710478.13%
BA210305P001800002021-03-01 3:44PM EST180.000.050.030.05-0.17-77.27%12461076.56%
BA210305P001825002021-03-01 3:27PM EST182.500.050.010.05-0.24-82.76%3026069.53%
BA210305P001850002021-03-01 3:29PM EST185.000.050.040.05-0.26-83.87%12442768.75%
BA210305P001875002021-03-01 2:30PM EST187.500.060.010.10-0.36-85.71%8535766.21%
BA210305P001900002021-03-01 3:43PM EST190.000.080.050.07-0.48-85.71%3151,31262.50%
BA210305P001925002021-03-01 3:09PM EST192.500.090.050.10-0.57-86.36%26761859.96%
BA210305P001950002021-03-01 3:59PM EST195.000.100.050.12-0.79-88.76%6434,28156.64%
BA210305P001975002021-03-01 3:48PM EST197.500.130.070.14-1.00-88.50%2513,76353.91%
BA210305P002000002021-03-01 3:57PM EST200.000.160.120.18-1.27-88.81%9355,20852.25%
BA210305P002025002021-03-01 3:55PM EST202.500.200.100.21-1.64-89.13%5321,72750.49%
BA210305P002050002021-03-01 3:59PM EST205.000.250.200.25-2.25-90.00%1,1492,78147.07%
BA210305P002075002021-03-01 3:51PM EST207.500.320.280.37-2.87-89.97%8741,19845.75%
BA210305P002100002021-03-01 3:59PM EST210.000.440.420.51-3.67-89.29%3,5861,67743.70%
BA210305P002125002021-03-01 3:58PM EST212.500.650.480.68-4.44-87.23%1,4951,04141.16%
BA210305P002150002021-03-01 3:59PM EST215.000.930.900.97-5.57-85.69%2,7611,25639.43%
BA210305P002175002021-03-01 3:59PM EST217.501.421.371.46-5.88-80.55%1,39082638.72%
BA210305P002200002021-03-01 3:58PM EST220.002.082.002.10-7.57-78.45%6,2161,71437.68%
BA210305P002225002021-03-01 3:59PM EST222.502.982.813.00-8.57-74.20%2,51933637.11%
BA210305P002250002021-03-01 3:59PM EST225.004.204.104.35-8.98-68.13%2,94983638.49%
BA210305P002275002021-03-01 3:41PM EST227.506.105.505.95-8.68-58.73%63439339.94%
BA210305P002300002021-03-01 3:43PM EST230.007.807.357.80-9.04-53.68%58433241.90%
BA210305P002325002021-03-01 3:41PM EST232.509.959.359.80-9.30-48.31%17128043.75%
BA210305P002350002021-03-01 2:52PM EST235.0011.7010.7512.00-10.29-46.79%11415346.68%
BA210305P002375002021-03-01 1:03PM EST237.5013.4113.0014.85-11.09-45.27%392757.67%
BA210305P002400002021-03-01 3:53PM EST240.0016.5215.9016.40-11.28-40.58%104649.02%
BA210305P002425002021-02-26 9:37AM EST242.5023.6417.7019.75-0.71-2.92%1450.61%
BA210305P002450002021-02-25 2:06PM EST245.0019.6520.5021.60-6.20-23.98%47051.07%
BA210305P002500002021-03-01 10:25AM EST250.0025.8025.3026.10-8.10-23.89%222661.28%
BA210305P002525002021-02-25 9:30AM EST252.5025.3127.4029.300.00--156.84%
BA210305P002550002021-02-24 2:52PM EST255.0029.4529.8531.900.00--361.72%
BA210305P002600002021-02-05 10:34AM EST260.0051.3734.7536.750.00-2262.21%
BA210305P002650002021-02-19 2:56PM EST265.0048.5639.7541.700.00-242466.89%
BA210305P002700002021-03-01 11:27AM EST270.0045.6944.7046.65-15.44-25.26%20467.77%
BA210305P002750002021-02-04 1:50PM EST275.0065.9049.7051.750.00--179.30%
BA210305P002800002021-02-04 1:41PM EST280.0057.1554.6556.75-13.51-19.12%22682.42%
BA210305P002850002021-02-04 2:05PM EST285.0075.9359.6561.650.00--3080.08%
BA210305P002900002021-02-10 10:44AM EST290.0078.0064.6566.700.00-3389.84%
BA210305P003000002021-02-22 2:34PM EST300.0082.8074.6576.650.00--094.92%
BA210305P003150002021-02-23 3:09PM EST315.0090.4989.6591.75-12.01-11.72%50119.14%