BA - The Boeing Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA200131C002550002020-01-23 3:57PM EST255.0063.1063.6566.450.00-2270.00%
BA200131C002600002020-01-22 11:28AM EST260.0047.5158.7061.450.00-130.00%
BA200131C002650002020-01-22 1:48PM EST265.0046.8053.4056.550.00-210.00%
BA200131C002700002020-01-24 9:42AM EST270.0052.6049.0052.00-4.20-7.39%210.00%
BA200131C002750002020-01-23 12:05PM EST275.0039.6044.1046.450.00---0.00%
BA200131C002800002020-01-23 9:58AM EST280.0033.8039.1542.200.00-1021140.00%
BA200131C002850002020-01-22 2:23PM EST285.0031.6534.1536.800.00---0.00%
BA200131C002900002020-01-24 9:48AM EST290.0030.5030.2530.85+2.02+7.09%20110.00%
BA200131C002950002020-01-23 2:52PM EST295.0024.5825.4526.050.00-6160.00%
BA200131C003000002020-01-24 9:47AM EST300.0022.7521.0521.65+2.88+14.49%451680.00%
BA200131C003025002020-01-24 9:41AM EST302.5021.2419.5019.85+3.84+22.07%8270.00%
BA200131C003050002020-01-24 9:51AM EST305.0017.2917.1517.60+1.29+8.06%33810.00%
BA200131C003075002020-01-24 9:35AM EST307.5017.1015.4515.80+3.18+22.84%187722.75%
BA200131C003100002020-01-24 9:44AM EST310.0015.3513.6013.95+3.13+25.61%8524927.95%
BA200131C003125002020-01-24 9:51AM EST312.5011.6011.5512.10+1.05+9.95%4523529.69%
BA200131C003150002020-01-24 9:44AM EST315.0011.6210.1010.60+2.57+28.40%49057332.30%
BA200131C003175002020-01-24 9:51AM EST317.508.508.608.95+0.75+9.68%2319632.52%
BA200131C003200002020-01-24 9:51AM EST320.007.207.307.50+0.80+12.50%26381432.92%
BA200131C003225002020-01-24 9:51AM EST322.505.855.856.20+0.52+9.76%3629533.20%
BA200131C003250002020-01-24 9:52AM EST325.004.834.704.95+0.44+10.02%19783432.81%
BA200131C003275002020-01-24 9:52AM EST327.503.753.854.05+0.26+7.45%9837133.47%
BA200131C003300002020-01-24 9:51AM EST330.003.223.053.25+0.46+16.67%4471,98033.85%
BA200131C003325002020-01-24 9:51AM EST332.502.512.502.67+0.39+18.40%14253734.79%
BA200131C003350002020-01-24 9:50AM EST335.001.981.902.02+0.33+20.00%1781,37234.46%
BA200131C003375002020-01-24 9:51AM EST337.501.441.401.59+0.17+13.39%2137934.92%
BA200131C003400002020-01-24 9:51AM EST340.001.191.141.21+0.21+21.43%2561,37935.06%
BA200131C003425002020-01-24 9:51AM EST342.500.900.870.96+0.17+23.29%7383235.74%
BA200131C003450002020-01-24 9:50AM EST345.000.670.670.72+0.05+8.06%10641435.89%
BA200131C003475002020-01-24 9:51AM EST347.500.530.500.56+0.05+10.42%1620336.43%
BA200131C003500002020-01-24 9:51AM EST350.000.420.400.44+0.08+23.53%1801,24137.06%
BA200131C003525002020-01-24 9:39AM EST352.500.420.310.38+0.15+55.56%1120738.43%
BA200131C003550002020-01-23 3:58PM EST355.000.220.240.290.00-2041,44438.77%
BA200131C003575002020-01-24 9:42AM EST357.500.300.190.24+0.12+66.67%510039.75%
BA200131C003600002020-01-24 9:49AM EST360.000.180.150.21+0.04+28.57%52,10041.02%
BA200131C003625002020-01-23 3:57PM EST362.500.120.120.180.00-15419842.09%
BA200131C003650002020-01-24 9:33AM EST365.000.170.110.15+0.07+70.00%2835042.97%
BA200131C003675002020-01-23 3:33PM EST367.500.090.090.120.00-9214043.46%
BA200131C003700002020-01-23 2:51PM EST370.000.080.070.130.00-10937145.90%
BA200131C003725002020-01-23 2:52PM EST372.500.070.060.100.00-8916546.19%
BA200131C003750002020-01-23 2:43PM EST375.000.080.080.110.00-4257948.63%
BA200131C003775002020-01-23 10:11AM EST377.500.060.030.090.00-75249.22%
BA200131C003800002020-01-23 3:33PM EST380.000.040.030.080.00-6431050.20%
BA200131C003825002020-01-22 11:43AM EST382.500.070.000.070.00-1055651.07%
BA200131C003850002020-01-23 3:01PM EST385.000.030.020.090.00-2128851.37%
BA200131C003875002020-01-17 10:07AM EST387.500.230.020.060.00-763751.17%
BA200131C003900002020-01-23 3:37PM EST390.000.020.020.070.00-12210553.32%
BA200131C003950002020-01-15 11:29AM EST395.000.270.000.050.00-1044953.13%
BA200131C004000002020-01-22 9:57AM EST400.000.050.050.040.00-312459.57%
BA200131C004050002020-01-22 1:27PM EST405.000.050.000.060.00-12360.16%
BA200131C004100002020-01-16 3:57PM EST410.000.150.000.050.00-41261.72%
BA200131C004150002020-01-22 1:44PM EST415.000.050.000.040.00-10863.28%
BA200131C004200002020-01-21 3:30PM EST420.000.060.010.040.00-72667.19%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA200131P001900002020-01-22 2:12PM EST190.000.03-0.080.00---148.83%
BA200131P002000002020-01-22 2:13PM EST200.000.03-0.070.00---133.59%
BA200131P002050002020-01-23 11:27AM EST205.000.01-0.060.00---125.00%
BA200131P002100002020-01-22 1:42PM EST210.000.06-0.060.00---119.14%
BA200131P002200002020-01-23 2:50PM EST220.000.02-0.070.00---108.98%
BA200131P002250002020-01-23 1:03PM EST225.000.03-0.040.00---97.27%
BA200131P002300002020-01-23 11:01AM EST230.000.05-0.050.00---93.75%
BA200131P002350002020-01-23 11:38AM EST235.000.040.010.030.00---80.47%
BA200131P002400002020-01-23 3:44PM EST240.000.020.020.070.00---82.42%
BA200131P002450002020-01-23 1:22PM EST245.000.050.170.070.00---86.52%
BA200131P002500002020-01-23 2:54PM EST250.000.06-0.090.00---77.93%
BA200131P002550002020-01-24 9:48AM EST255.000.060.060.08-0.01-14.29%2870270.31%
BA200131P002600002020-01-23 3:59PM EST260.000.100.040.100.00-45229265.23%
BA200131P002650002020-01-24 9:47AM EST265.000.110.090.12-0.03-21.43%618263.28%
BA200131P002700002020-01-24 9:51AM EST270.000.150.130.15-0.06-28.57%15537060.35%
BA200131P002750002020-01-24 9:37AM EST275.000.210.200.23-0.09-30.00%9143958.64%
BA200131P002800002020-01-24 9:43AM EST280.000.300.290.32-0.13-30.23%12838156.25%
BA200131P002850002020-01-24 9:47AM EST285.000.430.450.50-0.19-30.65%21759454.83%
BA200131P002900002020-01-24 9:51AM EST290.000.690.670.70-0.23-25.00%1091,44552.69%
BA200131P002950002020-01-24 9:51AM EST295.001.071.021.07-0.28-20.74%1221,19251.32%
BA200131P003000002020-01-24 9:52AM EST300.001.661.621.71-0.34-17.00%4042,56250.95%
BA200131P003025002020-01-24 9:41AM EST302.501.731.962.13-0.74-29.96%1354350.56%
BA200131P003050002020-01-24 9:51AM EST305.002.412.442.60-0.59-19.67%2531,44050.37%
BA200131P003075002020-01-24 9:48AM EST307.502.882.893.10-0.73-20.22%15641650.35%
BA200131P003100002020-01-24 9:50AM EST310.003.503.453.70-0.77-18.03%4611,30149.85%
BA200131P003125002020-01-24 9:47AM EST312.503.934.254.60-1.17-22.94%2643950.70%
BA200131P003150002020-01-24 9:51AM EST315.005.125.205.50-0.93-15.37%11673650.82%
BA200131P003175002020-01-24 9:51AM EST317.506.456.106.40-0.72-10.04%4332650.32%
BA200131P003200002020-01-24 9:51AM EST320.007.617.307.60-0.69-8.31%3711,65550.07%
BA200131P003225002020-01-24 9:49AM EST322.508.408.258.55-1.39-14.20%151,02249.49%
BA200131P003250002020-01-24 9:51AM EST325.0010.009.759.80-2.08-17.22%7184949.12%
BA200131P003275002020-01-23 3:30PM EST327.5013.4011.2511.700.00-9121050.53%
BA200131P003300002020-01-24 9:50AM EST330.0012.9512.9013.25-2.40-15.64%4188850.93%
BA200131P003325002020-01-24 9:38AM EST332.5013.6514.5515.00-3.60-20.87%2318351.36%
BA200131P003350002020-01-24 9:50AM EST335.0016.7016.8017.30-2.35-12.34%1242954.79%
BA200131P003375002020-01-24 9:50AM EST337.5018.7019.2019.60-4.85-20.59%1415658.41%
BA200131P003400002020-01-23 12:37PM EST340.0025.5020.6021.200.00-1664356.14%
BA200131P003425002020-01-22 3:03PM EST342.5035.0422.7523.500.00-123658.26%
BA200131P003450002020-01-22 1:23PM EST345.0038.0024.5526.450.00-425061.22%
BA200131P003475002020-01-21 3:34PM EST347.5036.4726.5528.750.00-152662.28%
BA200131P003500002020-01-23 10:15AM EST350.0027.7929.8530.45-8.21-22.81%2019265.86%
BA200131P003525002020-01-22 2:10PM EST352.5030.1932.4032.95-14.24-32.05%204769.53%
BA200131P003550002020-01-23 3:43PM EST355.0038.5234.3036.650.00-83075.39%
BA200131P003575002020-01-09 12:25PM EST357.5022.5536.0039.000.00-6774.77%
BA200131P003600002020-01-21 2:49PM EST360.0053.2738.4541.550.00-32978.00%
BA200131P003625002020-01-23 2:28PM EST362.5046.2040.7544.150.00-1980.71%
BA200131P003650002020-01-22 11:03AM EST365.0055.6143.3046.600.00-22883.80%
BA200131P003675002020-01-07 11:02AM EST367.5028.5545.6048.900.00-1584.94%
BA200131P003700002020-01-23 11:40AM EST370.0055.2548.1551.400.00-64488.13%
BA200131P003725002019-12-16 9:43AM EST372.5040.8339.9541.700.00--00.00%
BA200131P003750002020-01-21 3:39PM EST375.0062.9053.3056.400.00-21594.65%
BA200131P003775002020-01-08 9:54AM EST377.5046.5055.5558.900.00-1996.20%
BA200131P003800002020-01-17 1:54PM EST380.0054.2458.0561.400.00-64598.97%
BA200131P003825002019-12-26 3:24PM EST382.5052.7861.4564.050.00-1010107.06%
BA200131P003850002020-01-14 1:10PM EST385.0074.1563.2566.400.00--11105.44%
BA200131P003900002019-12-17 12:10PM EST390.0060.5557.2058.950.00--00.00%
BA200131P004000002020-01-14 1:10PM EST400.0065.7378.2581.400.00-110120.90%
BA200131P004050002019-12-26 9:58AM EST405.0073.7083.0586.400.00--0124.63%
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