UK markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
228.47+5.83 (+2.62%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210521C000750002021-05-14 3:33PM EDT75.00153.22152.75154.25+5.20+3.51%136320303.13%
BA210521C000800002021-05-05 3:57PM EDT80.00148.18147.70149.250.00-27243.75%
BA210521C000850002021-02-19 1:54PM EDT85.00130.94168.50172.100.00-101,155.91%
BA210521C000900002021-03-26 9:31AM EDT90.00159.71147.70149.100.00-522714.94%
BA210521C000950002021-03-01 10:35AM EDT95.00127.00160.20161.400.00-2191,053.66%
BA210521C001000002021-05-13 10:59AM EDT100.00126.58127.85129.250.00-398251.56%
BA210521C001050002021-03-26 10:24AM EDT105.00144.35132.70134.100.00-1100614.55%
BA210521C001100002021-02-09 4:14PM EDT110.00106.52141.55143.200.00-18850.27%
BA210521C001150002021-03-31 2:04PM EDT115.00141.43118.50120.100.00-18465.48%
BA210521C001200002021-04-14 10:06AM EDT120.00138.15107.75109.250.00-152179.69%
BA210521C001250002021-04-09 9:43AM EDT125.00126.92109.80111.200.00-120445.41%
BA210521C001300002021-04-26 9:57AM EDT130.00113.3797.8599.250.00-1049176.56%
BA210521C001350002021-04-14 3:44PM EDT135.00116.6592.7594.250.00-11196149.22%
BA210521C001400002021-05-12 1:10PM EDT140.0086.5087.7589.25-0.50-0.57%10120139.06%
BA210521C001450002021-05-14 11:15AM EDT145.0081.1682.7084.25-3.94-4.63%1165109.38%
BA210521C001500002021-05-14 3:02PM EDT150.0077.6777.7579.25-1.38-1.75%11392121.09%
BA210521C001550002021-05-14 2:17PM EDT155.0072.8572.8574.25-1.15-1.55%3236125.39%
BA210521C001600002021-05-14 10:54AM EDT160.0067.2067.7569.25-1.20-1.75%8234103.91%
BA210521C001650002021-05-10 12:21PM EDT165.0058.6062.8564.300.00-2505110.94%
BA210521C001700002021-05-12 3:46PM EDT170.0057.0057.9059.30+4.26+8.08%2293104.88%
BA210521C001750002021-05-13 1:47PM EDT175.0044.5552.7554.350.00-1020489.84%
BA210521C001800002021-05-14 9:44AM EDT180.0046.4047.8549.35+2.40+5.45%192486.91%
BA210521C001850002021-05-12 12:06PM EDT185.0039.0342.9544.400.00-128483.69%
BA210521C001900002021-05-14 2:26PM EDT190.0038.2538.1539.45+5.25+15.91%2297,64481.05%
BA210521C001950002021-05-14 2:39PM EDT195.0033.5833.0534.50+4.70+16.27%346370.41%
BA210521C002000002021-05-14 3:59PM EDT200.0029.0028.5029.55+5.54+23.61%5432,27469.19%
BA210521C002050002021-05-13 12:50PM EDT205.0019.1023.2524.650.00-641456.93%
BA210521C002100002021-05-14 10:08AM EDT210.0018.8018.9019.45+3.29+21.21%681,48551.76%
BA210521C002125002021-05-14 2:15PM EDT212.5016.1516.5017.15+3.10+23.75%122554.27%
BA210521C002150002021-05-14 3:16PM EDT215.0014.0014.0014.70+2.45+21.21%491,96248.95%
BA210521C002175002021-05-14 3:10PM EDT217.5011.1811.3512.20+1.53+15.85%2525042.73%
BA210521C002200002021-05-14 3:59PM EDT220.0010.059.3510.20+3.35+50.00%4597,06742.11%
BA210521C002225002021-05-14 3:57PM EDT222.508.007.757.95+2.65+49.53%32866437.50%
BA210521C002250002021-05-14 3:59PM EDT225.006.106.006.15+1.95+46.99%2,3033,21036.11%
BA210521C002275002021-05-14 3:59PM EDT227.504.504.454.65+1.35+42.86%3,8501,34035.56%
BA210521C002300002021-05-14 3:59PM EDT230.003.353.203.35+0.94+39.00%8,9219,19434.71%
BA210521C002325002021-05-14 3:59PM EDT232.502.432.292.37+0.58+31.35%1,2111,06434.55%
BA210521C002350002021-05-14 3:59PM EDT235.001.661.621.70+0.26+18.57%2,7593,30535.25%
BA210521C002375002021-05-14 3:57PM EDT237.501.191.161.20+0.11+10.19%1,4611,43335.96%
BA210521C002400002021-05-14 3:59PM EDT240.000.850.780.87-0.03-3.41%2,6328,62837.13%
BA210521C002425002021-05-14 3:59PM EDT242.500.630.590.65-0.04-5.97%7892,10738.62%
BA210521C002450002021-05-14 3:59PM EDT245.000.480.450.49-0.07-12.73%1,1155,23740.14%
BA210521C002475002021-05-14 3:55PM EDT247.500.360.330.38-0.07-16.28%9331,39041.80%
BA210521C002500002021-05-14 3:49PM EDT250.000.280.270.30-0.08-22.22%1,87427,64843.56%
BA210521C002525002021-05-14 3:59PM EDT252.500.230.220.25-0.12-34.29%36286645.61%
BA210521C002550002021-05-14 3:59PM EDT255.000.200.180.20-0.09-31.03%4384,36847.17%
BA210521C002575002021-05-14 3:48PM EDT257.500.160.150.27-0.11-40.74%8349150.98%
BA210521C002600002021-05-14 3:55PM EDT260.000.140.130.16-0.04-22.22%27713,48551.07%
BA210521C002625002021-05-14 3:46PM EDT262.500.120.030.25-0.06-33.33%944053.91%
BA210521C002650002021-05-14 3:55PM EDT265.000.120.100.15-0.04-25.00%1042,67655.96%
BA210521C002675002021-05-14 3:29PM EDT267.500.100.090.21-0.05-33.33%3026260.55%
BA210521C002700002021-05-14 3:49PM EDT270.000.100.090.10-0.04-28.57%5744,34959.47%
BA210521C002725002021-05-14 1:54PM EDT272.500.100.070.10-0.02-16.67%725061.33%
BA210521C002750002021-05-14 3:56PM EDT275.000.070.070.09-0.04-36.36%6203,83163.48%
BA210521C002800002021-05-14 3:39PM EDT280.000.070.070.080.00-892,69268.16%
BA210521C002850002021-05-14 3:40PM EDT285.000.060.060.07-0.01-14.29%452,90571.88%
BA210521C002900002021-05-14 3:53PM EDT290.000.070.050.06+0.01+16.67%1163,09175.39%
BA210521C002950002021-05-14 3:49PM EDT295.000.040.020.06-0.02-33.33%946,35777.34%
BA210521C003000002021-05-14 3:42PM EDT300.000.040.040.050.00-1596,45182.81%
BA210521C003050002021-05-14 3:43PM EDT305.000.030.000.120.00-1264789.84%
BA210521C003100002021-05-14 2:14PM EDT310.000.030.000.11-0.01-25.00%91,08693.36%
BA210521C003150002021-05-14 2:44PM EDT315.000.030.000.05+0.01+50.00%5043889.84%
BA210521C003200002021-05-14 2:01PM EDT320.000.030.000.030.00-601,48089.06%
BA210521C003250002021-05-14 11:21AM EDT325.000.030.000.10+0.01+50.00%7377104.69%
BA210521C003300002021-05-14 1:15PM EDT330.000.020.000.10+0.01+100.00%2664,173108.98%
BA210521C003350002021-05-10 10:25AM EDT335.000.030.000.100.00-1282112.50%
BA210521C003400002021-05-12 10:40AM EDT340.000.020.000.100.00-121,218116.41%
BA210521C003450002021-05-10 10:36AM EDT345.000.020.000.050.00-12,136112.50%
BA210521C003500002021-05-14 3:15PM EDT350.000.010.000.01-0.02-66.67%42,312100.00%
BA210521C003550002021-05-10 2:26PM EDT355.000.020.000.100.00-9177127.34%
BA210521C003600002021-05-13 12:50PM EDT360.000.030.000.100.00-5503131.25%
BA210521C003650002021-05-10 10:39AM EDT365.000.030.000.010.00-7111109.38%
BA210521C003700002021-05-10 10:29AM EDT370.000.030.000.100.00-20136137.89%
BA210521C003750002021-04-26 10:44AM EDT375.000.170.000.100.00-1266141.41%
BA210521C003800002021-05-10 10:29AM EDT380.000.030.000.100.00-1042144.53%
BA210521C003850002021-05-10 11:15AM EDT385.000.020.000.100.00-5225147.66%
BA210521C003900002021-05-11 12:06PM EDT390.000.010.000.100.00-3147151.17%
BA210521C003950002021-04-28 10:15AM EDT395.000.040.000.030.00-220296139.06%
BA210521C004000002021-05-10 2:00PM EDT400.000.020.000.030.00-401,219140.63%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210521P000750002021-04-20 3:27PM EDT75.000.050.000.010.00-1578262.50%
BA210521P000800002021-03-10 1:57PM EDT80.000.060.000.100.00-148300.00%
BA210521P000850002021-04-21 11:35AM EDT85.000.010.000.010.00-473231.25%
BA210521P000900002021-04-20 10:20AM EDT90.000.020.000.100.00-103279267.97%
BA210521P000950002021-04-16 11:20AM EDT95.000.030.000.100.00-191253.13%
BA210521P001000002021-05-03 2:35PM EDT100.000.010.000.050.00-10561223.44%
BA210521P001050002021-04-22 12:21PM EDT105.000.010.000.100.00-232225.78%
BA210521P001100002021-05-10 9:30AM EDT110.000.010.000.060.00-3853203.13%
BA210521P001150002021-05-05 11:25AM EDT115.000.020.000.100.00-4196201.56%
BA210521P001200002021-05-10 3:32PM EDT120.000.010.000.100.00-4475189.84%
BA210521P001250002021-05-14 10:08AM EDT125.000.040.000.06+0.03+300.00%5672169.53%
BA210521P001300002021-05-14 12:29PM EDT130.000.010.000.10-0.02-66.67%3464167.97%
BA210521P001350002021-05-14 3:32PM EDT135.000.020.010.080.00-25684155.47%
BA210521P001400002021-05-14 11:31AM EDT140.000.010.010.02-0.02-66.67%3696131.25%
BA210521P001450002021-05-13 11:48AM EDT145.000.020.000.110.00-6596139.06%
BA210521P001500002021-05-14 1:39PM EDT150.000.030.010.09-0.03-50.00%152,049128.13%
BA210521P001550002021-05-14 11:00AM EDT155.000.030.000.09-0.02-40.00%15505117.58%
BA210521P001600002021-05-14 2:13PM EDT160.000.020.010.12-0.07-77.78%31,507113.28%
BA210521P001650002021-05-14 3:50PM EDT165.000.020.010.03-0.09-81.82%19795992.19%
BA210521P001700002021-05-14 11:45AM EDT170.000.040.030.15-0.13-76.47%4202,16799.80%
BA210521P001750002021-05-14 3:17PM EDT175.000.060.050.07-0.18-75.00%9196786.72%
BA210521P001800002021-05-14 3:31PM EDT180.000.090.080.10-0.20-68.97%741,68182.62%
BA210521P001850002021-05-14 3:39PM EDT185.000.120.110.13-0.22-64.71%413,02077.15%
BA210521P001900002021-05-14 3:55PM EDT190.000.160.080.18-0.32-66.67%2473,78669.53%
BA210521P001950002021-05-14 3:45PM EDT195.000.220.210.24-0.34-60.71%1951,71266.70%
BA210521P002000002021-05-14 3:45PM EDT200.000.300.290.34-0.53-63.86%7434,19061.43%
BA210521P002050002021-05-14 3:55PM EDT205.000.420.380.42-0.58-58.00%9082,15154.69%
BA210521P002100002021-05-14 3:58PM EDT210.000.560.540.59-1.05-65.22%1,0364,19649.37%
BA210521P002125002021-05-14 3:47PM EDT212.500.690.660.71-1.30-65.33%6131,35446.44%
BA210521P002150002021-05-14 3:58PM EDT215.000.820.820.85-1.70-67.46%1,3414,32843.26%
BA210521P002175002021-05-14 3:59PM EDT217.501.061.031.09-2.19-67.38%8791,69340.85%
BA210521P002200002021-05-14 3:59PM EDT220.001.341.371.43-2.76-67.32%2,4348,82138.70%
BA210521P002225002021-05-14 3:59PM EDT222.501.841.811.92-3.31-64.27%76876836.90%
BA210521P002250002021-05-14 3:58PM EDT225.002.492.512.60-3.61-59.18%2,9575,10935.39%
BA210521P002275002021-05-14 3:55PM EDT227.503.453.403.60-4.30-55.48%8611,40634.88%
BA210521P002300002021-05-14 3:58PM EDT230.004.704.704.90-5.05-51.79%9218,88034.89%
BA210521P002325002021-05-14 3:58PM EDT232.506.206.256.45-4.30-40.95%18293835.01%
BA210521P002350002021-05-14 3:54PM EDT235.008.057.858.60-4.84-37.55%4712,71538.99%
BA210521P002375002021-05-14 3:54PM EDT237.5010.179.7510.75-5.83-36.44%11576041.87%
BA210521P002400002021-05-14 3:55PM EDT240.0012.1912.0012.70-4.66-27.66%5314,13241.19%
BA210521P002425002021-05-14 3:56PM EDT242.5014.4813.9015.00-6.67-31.54%21270943.68%
BA210521P002450002021-05-14 3:48PM EDT245.0016.7916.5017.15-5.46-24.54%952,40742.70%
BA210521P002475002021-05-14 1:48PM EDT247.5020.5018.9520.10-3.50-14.58%2921954.93%
BA210521P002500002021-05-14 3:46PM EDT250.0022.0521.4522.55-4.45-16.79%14626,25558.79%
BA210521P002525002021-05-14 3:40PM EDT252.5024.5023.5024.90-5.37-17.98%7012060.55%
BA210521P002550002021-05-14 3:19PM EDT255.0027.2625.9527.40-4.19-13.32%275,75264.80%
BA210521P002575002021-05-14 3:50PM EDT257.5029.1728.4529.90-4.58-13.57%1110668.95%
BA210521P002600002021-05-14 2:38PM EDT260.0032.1230.9032.40-4.13-11.39%12211,84173.00%
BA210521P002625002021-05-04 9:30AM EDT262.5033.8933.4034.85-1.53-4.32%1971050.88%
BA210521P002650002021-05-14 3:54PM EDT265.0036.6035.8537.30-5.40-12.86%2574578.52%
BA210521P002675002021-05-10 9:35AM EDT267.5028.5038.3539.850.00-11654.30%
BA210521P002700002021-05-14 1:32PM EDT270.0043.6540.8542.25-6.72-13.34%2078284.62%
BA210521P002725002021-05-05 2:49PM EDT272.5041.7543.3044.800.00-1051.56%
BA210521P002750002021-05-14 1:32PM EDT275.0048.6545.8047.25+1.45+3.07%2549991.65%
BA210521P002800002021-05-14 2:18PM EDT280.0052.3650.8052.30-4.44-7.82%1454358.59%
BA210521P002850002021-05-10 10:46AM EDT285.0057.9855.8057.350.00-33769.14%
BA210521P002900002021-05-07 11:26AM EDT290.0057.3560.8062.350.00-401673.83%
BA210521P002950002021-04-22 10:16AM EDT295.0057.6065.8067.350.00-31578.52%
BA210521P003000002021-05-14 2:51PM EDT300.0072.3070.7572.30-4.60-5.98%20248125.15%
BA210521P003050002021-04-21 9:52AM EDT305.0071.0075.7577.350.00-71580.47%
BA210521P003100002021-05-03 9:45AM EDT310.0089.2680.7582.350.00-22984.38%
BA210521P003150002021-04-21 12:21PM EDT315.0080.4585.7587.350.00-2788.28%
BA210521P003200002021-05-03 9:43AM EDT320.0083.3390.7592.300.00-272147.80%
BA210521P003250002021-04-28 1:53PM EDT325.0089.5595.7597.350.00-344996.09%
BA210521P003300002021-05-03 11:25AM EDT330.0095.00100.75102.350.00-31099.61%
BA210521P003350002021-04-28 11:56AM EDT335.00101.20105.75107.350.00-14103.13%
BA210521P003400002021-04-16 1:47PM EDT340.0093.40110.80112.350.00-80115.63%
BA210521P003450002021-04-21 10:56AM EDT345.00109.65115.75117.300.00-20173.24%
BA210521P003500002021-04-20 11:16AM EDT350.00115.57120.75122.300.00-10178.03%
BA210521P003550002021-04-05 11:25AM EDT355.0097.54125.15126.200.00--20.00%
BA210521P003600002021-05-05 3:47PM EDT360.00131.61130.75132.300.00-10187.30%
BA210521P003650002021-04-21 11:14AM EDT365.00129.45135.75137.300.00-10191.80%
BA210521P003700002021-04-20 11:03AM EDT370.00135.60140.75142.300.00-40196.24%
BA210521P003750002021-04-29 2:25PM EDT375.00139.15145.75147.300.00-30200.59%
BA210521P003800002021-04-15 12:46PM EDT380.00130.25150.75152.300.00-10204.79%
BA210521P003850002021-04-29 2:23PM EDT385.00159.90155.75157.300.00-30208.98%
BA210521P003900002021-04-13 3:16PM EDT390.00136.75166.65168.150.00-40326.37%
BA210521P003950002021-04-19 9:30AM EDT395.00148.30165.75167.350.00-40142.19%
BA210521P004000002021-04-16 3:24PM EDT400.00151.96170.75172.350.00-730145.31%