UK Markets open in 37 mins

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
207.97+3.01 (+1.47%)
At close: 04:00PM EDT
207.50 -0.47 (-0.23%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA230331C001250002023-03-20 9:49AM EDT125.0079.900.000.000.00--00.00%
BA230331C001350002023-03-24 12:05PM EDT135.0060.650.000.000.00--00.00%
BA230331C001450002023-03-20 10:46AM EDT145.0059.300.000.000.00--00.00%
BA230331C001500002023-03-29 10:29AM EDT150.0056.820.000.000.00-100.00%
BA230331C001550002023-03-27 9:44AM EDT155.0044.810.000.000.00--00.00%
BA230331C001600002023-03-28 10:04AM EDT160.0043.820.000.000.00-200.00%
BA230331C001650002023-03-28 3:39PM EDT165.0039.700.000.000.00-200.00%
BA230331C001675002023-03-24 3:03PM EDT167.5029.180.000.000.00--00.00%
BA230331C001700002023-03-27 10:09AM EDT170.0030.800.000.000.00--00.00%
BA230331C001725002023-03-24 12:39PM EDT172.5023.320.000.000.00--00.00%
BA230331C001750002023-03-29 9:31AM EDT175.0032.160.000.000.00-100.00%
BA230331C001775002023-03-17 12:44PM EDT177.5024.050.000.000.00--00.00%
BA230331C001800002023-03-28 9:40AM EDT180.0022.070.000.000.00-100.00%
BA230331C001825002023-03-28 10:35AM EDT182.5022.350.000.000.00-100.00%
BA230331C001850002023-03-29 11:22AM EDT185.0022.400.000.000.00-1200.00%
BA230331C001875002023-03-28 3:38PM EDT187.5017.210.000.000.00-100.00%
BA230331C001900002023-03-29 3:11PM EDT190.0018.180.000.000.00-2400.00%
BA230331C001925002023-03-29 3:27PM EDT192.5016.040.000.000.00-200.00%
BA230331C001950002023-03-29 3:27PM EDT195.0013.540.000.000.00-3100.00%
BA230331C001975002023-03-29 3:58PM EDT197.5010.650.000.000.00-4100.00%
BA230331C002000002023-03-29 3:59PM EDT200.008.250.000.000.00-39000.00%
BA230331C002025002023-03-29 3:59PM EDT202.505.940.000.000.00-22900.00%
BA230331C002050002023-03-29 3:59PM EDT205.003.910.000.000.00-2,15800.00%
BA230331C002075002023-03-29 3:59PM EDT207.502.140.000.000.00-5,20500.00%
BA230331C002100002023-03-29 3:59PM EDT210.001.010.000.000.00-8,28603.13%
BA230331C002125002023-03-29 3:59PM EDT212.500.380.000.000.00-1,33406.25%
BA230331C002150002023-03-29 3:59PM EDT215.000.160.000.000.00-1,466012.50%
BA230331C002175002023-03-29 3:59PM EDT217.500.050.000.000.00-121012.50%
BA230331C002200002023-03-29 3:52PM EDT220.000.040.000.000.00-467012.50%
BA230331C002225002023-03-29 3:07PM EDT222.500.010.000.000.00-109025.00%
BA230331C002250002023-03-29 3:54PM EDT225.000.020.000.000.00-12025.00%
BA230331C002275002023-03-29 3:56PM EDT227.500.010.000.000.00-7025.00%
BA230331C002300002023-03-29 3:33PM EDT230.000.020.000.000.00-19025.00%
BA230331C002325002023-03-29 1:02PM EDT232.500.010.000.000.00-2025.00%
BA230331C002350002023-03-28 12:42PM EDT235.000.020.000.000.00-1025.00%
BA230331C002400002023-03-28 10:10AM EDT240.000.010.000.000.00-1050.00%
BA230331C002450002023-03-21 9:54AM EDT245.000.050.000.000.00--050.00%
BA230331C002500002023-03-28 12:29PM EDT250.000.010.000.000.00-4050.00%
BA230331C002550002023-03-22 11:46AM EDT255.000.010.000.000.00--050.00%
BA230331C002600002023-03-15 9:51AM EDT260.000.050.000.000.00--050.00%
BA230331C002650002023-03-03 2:57PM EDT265.000.040.000.000.00--050.00%
BA230331C002700002023-03-15 1:53PM EDT270.000.010.000.000.00--050.00%
BA230331C002750002023-03-14 2:37PM EDT275.000.020.000.000.00--050.00%
BA230331C002800002023-03-03 4:04PM EDT280.000.080.000.000.00--050.00%
BA230331C002850002023-03-27 9:32AM EDT285.000.010.000.000.00--050.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA230331P001050002023-03-27 9:56AM EDT105.000.010.000.000.00--050.00%
BA230331P001250002023-03-01 2:28PM EDT125.000.010.000.000.00--050.00%
BA230331P001300002023-03-22 12:14PM EDT130.000.020.000.000.00--050.00%
BA230331P001350002023-03-22 12:42PM EDT135.000.010.000.000.00--050.00%
BA230331P001400002023-03-20 1:24PM EDT140.000.010.000.000.00--050.00%
BA230331P001450002023-03-27 9:31AM EDT145.000.010.000.000.00--050.00%
BA230331P001480002023-03-22 11:29AM EDT148.000.030.000.000.00--050.00%
BA230331P001500002023-03-28 3:24PM EDT150.000.020.000.000.00-1050.00%
BA230331P001525002023-03-22 11:50AM EDT152.500.040.000.000.00--050.00%
BA230331P001550002023-03-27 9:42AM EDT155.000.010.000.000.00--050.00%
BA230331P001600002023-03-29 2:31PM EDT160.000.010.000.000.00-1050.00%
BA230331P001625002023-03-28 10:33AM EDT162.500.010.000.000.00-1050.00%
BA230331P001650002023-03-28 9:47AM EDT165.000.010.000.000.00-6050.00%
BA230331P001675002023-03-28 11:06AM EDT167.500.010.000.000.00-2050.00%
BA230331P001700002023-03-29 3:28PM EDT170.000.010.000.000.00-51050.00%
BA230331P001725002023-03-29 3:56PM EDT172.500.010.000.000.00-11050.00%
BA230331P001750002023-03-29 3:56PM EDT175.000.020.000.000.00-119050.00%
BA230331P001775002023-03-29 3:55PM EDT177.500.010.000.000.00-24050.00%
BA230331P001800002023-03-29 3:37PM EDT180.000.020.000.000.00-82050.00%
BA230331P001825002023-03-29 3:56PM EDT182.500.030.000.000.00-139050.00%
BA230331P001850002023-03-29 3:47PM EDT185.000.030.000.000.00-76025.00%
BA230331P001875002023-03-29 3:45PM EDT187.500.040.000.000.00-186025.00%
BA230331P001900002023-03-29 3:47PM EDT190.000.050.000.000.00-461025.00%
BA230331P001925002023-03-29 3:52PM EDT192.500.050.000.000.00-443025.00%
BA230331P001950002023-03-29 3:58PM EDT195.000.080.000.000.00-675025.00%
BA230331P001975002023-03-29 3:45PM EDT197.500.100.000.000.00-699012.50%
BA230331P002000002023-03-29 3:57PM EDT200.000.200.000.000.00-1,662012.50%
BA230331P002025002023-03-29 3:58PM EDT202.500.440.000.000.00-1,00506.25%
BA230331P002050002023-03-29 3:59PM EDT205.000.810.000.000.00-2,72606.25%
BA230331P002075002023-03-29 3:59PM EDT207.501.600.000.000.00-1,04400.78%
BA230331P002100002023-03-29 3:57PM EDT210.003.020.000.000.00-22800.00%
BA230331P002125002023-03-29 3:26PM EDT212.504.500.000.000.00-7000.00%
BA230331P002150002023-03-29 3:39PM EDT215.007.250.000.000.00-3600.00%
BA230331P002175002023-03-29 10:30AM EDT217.5010.550.000.000.00-500.00%
BA230331P002200002023-03-29 3:01PM EDT220.0011.850.000.000.00-700.00%
BA230331P002225002023-03-29 10:06AM EDT222.5015.350.000.000.00-100.00%
BA230331P002250002023-03-24 3:10PM EDT225.0028.350.000.000.00--00.00%
BA230331P002275002023-03-15 9:52AM EDT227.5029.100.000.000.00--00.00%
BA230331P002300002023-03-24 3:47PM EDT230.0033.100.000.000.00--00.00%
BA230331P002400002023-03-07 4:34PM EDT240.0031.500.000.000.00--00.00%
BA230331P002500002023-03-24 3:48PM EDT250.0053.200.000.000.00--00.00%