BA - The Boeing Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA191213C002900002019-11-04 12:15PM EST290.0058.9061.7066.450.00-10219.70%
BA191213C003000002019-12-10 3:31PM EST300.0049.0045.6550.25-9.43-16.14%3167.38%
BA191213C003100002019-11-18 12:04AM EST310.0063.3735.6540.400.00--061.13%
BA191213C003150002019-12-06 10:16AM EST315.0035.1030.6535.300.00-2250.00%
BA191213C003175002019-11-07 9:47AM EST317.5040.9535.0538.700.00--1147.05%
BA191213C003225002019-12-04 10:50AM EST322.5031.4023.2027.800.00-1387.43%
BA191213C003250002019-11-04 3:01PM EST325.0028.1727.5531.350.00-11126.34%
BA191213C003300002019-12-10 3:11PM EST330.0019.5017.8518.50-2.51-11.40%163844.29%
BA191213C003325002019-12-05 3:53PM EST332.5015.1515.3516.100.00-21041.28%
BA191213C003350002019-12-03 1:08PM EST335.0016.6513.0013.900.00-121740.67%
BA191213C003375002019-12-10 1:15PM EST337.5012.9410.9011.45-1.96-13.15%17115635.84%
BA191213C003400002019-12-10 3:55PM EST340.008.808.909.25-3.20-26.67%825933.45%
BA191213C003425002019-12-10 3:55PM EST342.507.056.957.25-2.35-25.00%814331.89%
BA191213C003450002019-12-10 3:59PM EST345.005.455.255.55-2.35-30.13%10921831.37%
BA191213C003475002019-12-10 3:52PM EST347.503.793.954.10-2.06-35.21%14318830.98%
BA191213C003500002019-12-10 3:59PM EST350.002.792.652.86-1.66-37.30%1,55368630.25%
BA191213C003525002019-12-10 3:59PM EST352.501.901.851.96-1.25-39.68%1,22265430.23%
BA191213C003550002019-12-10 3:59PM EST355.001.221.171.31-0.98-44.55%2,8181,12230.42%
BA191213C003575002019-12-10 3:59PM EST357.500.820.770.85-0.67-44.97%78256630.66%
BA191213C003600002019-12-10 3:59PM EST360.000.530.500.53-0.48-47.52%2,4182,17230.86%
BA191213C003625002019-12-10 3:58PM EST362.500.320.350.37-0.30-48.39%68469132.13%
BA191213C003650002019-12-10 3:59PM EST365.000.200.200.24-0.23-53.49%7811,10532.86%
BA191213C003675002019-12-10 3:52PM EST367.500.140.120.19-0.15-51.72%17062434.86%
BA191213C003700002019-12-10 3:25PM EST370.000.100.070.12-0.10-50.00%2381,11635.35%
BA191213C003725002019-12-10 3:47PM EST372.500.080.060.11-0.07-46.67%11140537.99%
BA191213C003750002019-12-10 3:57PM EST375.000.060.040.06-0.05-45.45%12363637.60%
BA191213C003775002019-12-10 2:16PM EST377.500.040.030.08-0.02-33.33%1629842.09%
BA191213C003800002019-12-10 3:50PM EST380.000.030.030.07-0.04-57.14%13556644.14%
BA191213C003825002019-12-10 11:46AM EST382.500.030.000.05-0.03-50.00%2114944.92%
BA191213C003850002019-12-10 2:32PM EST385.000.050.020.050.00-4523747.66%
BA191213C003875002019-12-10 11:50AM EST387.500.030.000.04-0.01-25.00%417848.83%
BA191213C003900002019-12-10 2:04PM EST390.000.010.000.04-0.03-75.00%2231751.37%
BA191213C003925002019-12-05 9:46AM EST392.500.060.000.050.00-2812551.17%
BA191213C003950002019-12-10 2:32PM EST395.000.020.010.040.00-426753.52%
BA191213C003975002019-12-09 9:59AM EST397.500.010.000.060.00-1657.03%
BA191213C004000002019-12-10 2:55PM EST400.000.010.010.02-0.03-75.00%1758255.47%
BA191213C004025002019-12-03 9:56AM EST402.500.070.000.050.00--3060.55%
BA191213C004050002019-12-09 12:09PM EST405.000.020.000.040.00-116461.33%
BA191213C004100002019-12-05 9:49AM EST410.000.040.000.040.00-119465.63%
BA191213C004150002019-12-06 12:39PM EST415.000.010.000.050.00-33471.88%
BA191213C004200002019-11-22 10:50AM EST420.000.190.000.050.00-2075.78%
BA191213C004250002019-11-29 9:42AM EST425.000.050.000.050.00-53280.47%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA191213P002600002019-12-06 11:54AM EST260.000.010.000.050.00-11115.63%
BA191213P002650002019-11-25 9:50AM EST265.000.030.000.050.00--1108.59%
BA191213P002750002019-12-06 1:32PM EST275.000.010.000.030.00-101190.63%
BA191213P002800002019-11-19 11:53AM EST280.000.100.000.050.00--1088.28%
BA191213P002850002019-12-03 11:33AM EST285.000.070.000.050.00-253781.64%
BA191213P002900002019-12-05 1:29PM EST290.000.040.000.040.00-1912973.44%
BA191213P002950002019-12-03 3:49PM EST295.000.110.000.050.00-2968.75%
BA191213P003000002019-12-10 10:14AM EST300.000.020.000.05-0.01-33.33%137462.50%
BA191213P003050002019-12-10 1:12PM EST305.000.010.000.04-0.04-80.00%304754.69%
BA191213P003075002019-12-05 12:00PM EST307.500.190.000.020.00-92151.56%
BA191213P003100002019-12-10 1:14PM EST310.000.030.000.04-0.01-25.00%456752.54%
BA191213P003125002019-12-10 3:54PM EST312.500.030.000.06-0.01-25.00%182951.95%
BA191213P003150002019-12-10 1:08PM EST315.000.040.000.08+0.01+33.33%422450.39%
BA191213P003175002019-12-10 1:26PM EST317.500.050.000.08-0.01-16.67%1010446.88%
BA191213P003200002019-12-10 3:59PM EST320.000.040.040.07-0.03-42.86%1511,31242.58%
BA191213P003225002019-12-10 3:30PM EST322.500.030.040.10-0.08-72.73%314541.31%
BA191213P003250002019-12-10 3:59PM EST325.000.100.090.10-0.01-9.09%9750937.70%
BA191213P003275002019-12-10 3:55PM EST327.500.130.130.19+0.01+8.33%9929938.14%
BA191213P003300002019-12-10 3:59PM EST330.000.250.200.25+0.08+47.06%38559236.13%
BA191213P003325002019-12-10 3:59PM EST332.500.370.320.37+0.14+60.87%34253834.94%
BA191213P003350002019-12-10 3:59PM EST335.000.530.480.54+0.20+60.61%51483133.64%
BA191213P003375002019-12-10 3:56PM EST337.500.720.710.81+0.27+60.00%54462032.72%
BA191213P003400002019-12-10 3:59PM EST340.001.171.071.19+0.42+56.00%8741,37231.71%
BA191213P003425002019-12-10 3:59PM EST342.501.651.611.68+0.60+57.14%49775430.30%
BA191213P003450002019-12-10 3:59PM EST345.002.442.372.52+0.87+55.41%1,8361,75030.29%
BA191213P003475002019-12-10 3:59PM EST347.503.603.353.60+1.37+61.43%5801,23430.19%
BA191213P003500002019-12-10 3:59PM EST350.004.754.654.95+1.60+50.79%6441,27030.18%
BA191213P003525002019-12-10 3:59PM EST352.506.406.256.55+2.00+45.45%4121,09630.14%
BA191213P003550002019-12-10 3:57PM EST355.008.258.158.45+2.64+47.06%14677630.84%
BA191213P003575002019-12-10 3:33PM EST357.509.859.9510.80+2.20+28.76%8628834.85%
BA191213P003600002019-12-10 3:17PM EST360.0011.4512.3012.85+1.86+19.40%18844034.23%
BA191213P003625002019-12-10 11:11AM EST362.5013.2014.5515.30+0.50+3.94%1020738.06%
BA191213P003650002019-12-10 3:55PM EST365.0017.0516.9517.70+3.05+21.79%3337340.72%
BA191213P003675002019-12-10 2:41PM EST367.5018.2519.4520.10+0.70+3.99%1215742.92%
BA191213P003700002019-12-10 12:50PM EST370.0020.2521.6522.70+1.43+7.60%522648.98%
BA191213P003725002019-12-10 9:59AM EST372.5023.4524.2025.15+1.19+5.35%210851.86%
BA191213P003750002019-12-10 3:57PM EST375.0027.1026.6027.50+3.10+12.92%1026751.90%
BA191213P003775002019-12-02 11:45AM EST377.5018.3427.1531.800.00-11586.67%
BA191213P003800002019-12-06 1:33PM EST380.0027.8029.8534.450.00-143293.21%
BA191213P003825002019-12-06 1:19PM EST382.5030.7532.3536.900.00-112297.05%
BA191213P003850002019-12-06 1:19PM EST385.0032.6234.8539.400.00-36101.44%
BA191213P003875002019-12-02 10:00AM EST387.5024.0037.3541.900.00-20105.76%
BA191213P003900002019-12-02 10:47AM EST390.0027.1539.8544.400.00-10110.01%
BA191213P004000002019-11-29 12:15PM EST400.0032.6549.8054.400.00-10126.27%
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