UK markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
178.08+3.35 (+1.92%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA200821C000500002020-08-12 2:06PM EDT50.00124.50126.85129.500.00-1107367.19%
BA200821C000550002020-07-29 9:54AM EDT55.00113.60121.65124.500.00-123516.60%
BA200821C000600002020-07-16 2:52PM EDT60.00119.20116.90119.500.00-56325.78%
BA200821C000650002020-08-10 9:54AM EDT65.00110.90111.75114.500.00-10271.88%
BA200821C000700002020-07-10 11:28AM EDT70.00104.8598.95101.450.00-260.00%
BA200821C000750002020-06-24 12:59PM EDT75.00105.4097.7599.950.00-3870.00%
BA200821C000800002020-08-07 3:12PM EDT80.0089.5096.8099.500.00-1143228.91%
BA200821C000850002020-07-31 9:49AM EDT85.0075.9991.8094.500.00-133212.50%
BA200821C000900002020-08-05 1:01PM EDT90.0083.2586.8589.500.00-117204.69%
BA200821C000950002020-06-25 12:19PM EDT95.0080.0877.8580.050.00-1270.00%
BA200821C001000002020-07-28 9:52AM EDT100.0071.0076.8579.500.00-196175.39%
BA200821C001050002020-08-13 3:39PM EDT105.0069.8871.5574.500.00-1105255.27%
BA200821C001100002020-08-11 1:49PM EDT110.0076.5166.9069.500.00-2112153.52%
BA200821C001150002020-08-13 1:08PM EDT115.0060.8561.7564.500.00-4168125.00%
BA200821C001200002020-08-11 1:30PM EDT120.0064.7756.6559.500.00-40200.88%
BA200821C001250002020-08-12 1:30PM EDT125.0049.4151.7554.500.00-20393103.13%
BA200821C001300002020-08-14 2:10PM EDT130.0048.6046.7549.50+3.60+8.00%42,59092.58%
BA200821C001350002020-08-12 1:25PM EDT135.0039.1141.9544.500.00-147296.48%
BA200821C001400002020-08-14 12:32PM EDT140.0038.0936.8039.50+2.49+6.99%164076.95%
BA200821C001450002020-08-14 3:04PM EDT145.0032.9031.8534.50+3.70+12.67%1940669.92%
BA200821C001500002020-08-14 3:57PM EDT150.0028.1027.2029.60+3.35+13.54%4774173.73%
BA200821C001525002020-08-14 1:36PM EDT152.5025.7724.3527.15+3.72+16.87%35960.25%
BA200821C001550002020-08-14 2:45PM EDT155.0023.5923.1024.70+3.99+20.36%81,14677.44%
BA200821C001575002020-08-14 2:32PM EDT157.5021.2519.7022.30+1.93+9.99%111959.72%
BA200821C001600002020-08-14 3:43PM EDT160.0017.9418.3519.90+2.29+14.63%1593,17868.65%
BA200821C001625002020-08-14 3:50PM EDT162.5015.5516.0516.60+2.98+23.71%6754055.47%
BA200821C001650002020-08-14 3:50PM EDT165.0013.9513.7514.65+2.60+22.91%822,27055.62%
BA200821C001675002020-08-14 3:57PM EDT167.5011.8011.6012.10+1.92+19.43%471,66250.54%
BA200821C001700002020-08-14 3:59PM EDT170.009.909.7010.85+1.70+20.73%1,313054.93%
BA200821C001725002020-08-14 3:59PM EDT172.508.068.008.35+1.06+15.14%306050.46%
BA200821C001750002020-08-14 3:59PM EDT175.006.606.556.65+1.00+17.86%4,860050.32%
BA200821C001775002020-08-14 3:59PM EDT177.505.274.655.70+0.72+15.82%5,305055.03%
BA200821C001800002020-08-14 3:59PM EDT180.004.254.154.25+0.55+14.86%25,118051.59%
BA200821C001825002020-08-14 3:59PM EDT182.503.403.353.50+0.40+13.33%2,8991,13353.69%
BA200821C001850002020-08-14 3:59PM EDT185.002.662.662.69+0.16+6.40%7,383054.37%
BA200821C001875002020-08-14 3:59PM EDT187.502.132.092.40+0.04+1.91%3,6971,13557.20%
BA200821C001900002020-08-14 3:59PM EDT190.001.681.681.73-0.04-2.33%11,9159,01157.32%
BA200821C001925002020-08-14 3:58PM EDT192.501.351.381.40-0.11-7.53%1,136059.20%
BA200821C001950002020-08-14 3:58PM EDT195.001.131.101.30-0.15-11.72%2,0642,61662.11%
BA200821C001975002020-08-14 3:58PM EDT197.500.980.931.03-0.03-2.97%66373063.72%
BA200821C002000002020-08-14 3:59PM EDT200.000.840.800.85-0.11-11.58%4,893065.77%
BA200821C002025002020-08-14 3:56PM EDT202.500.680.650.78-0.15-18.07%54757468.16%
BA200821C002050002020-08-14 3:59PM EDT205.000.630.550.65-0.09-12.50%7721,64369.87%
BA200821C002100002020-08-14 3:59PM EDT210.000.500.500.52-0.07-12.28%2,2265,02575.98%
BA200821C002150002020-08-14 3:53PM EDT215.000.410.300.51-0.16-28.07%7731,69680.37%
BA200821C002200002020-08-14 3:57PM EDT220.000.330.250.35-0.08-19.51%6242,08983.30%
BA200821C002250002020-08-14 3:50PM EDT225.000.270.230.35-0.05-15.62%410089.84%
BA200821C002300002020-08-14 3:58PM EDT230.000.240.220.24-0.02-7.69%429093.07%
BA200821C002350002020-08-14 3:15PM EDT235.000.170.170.30-0.06-26.09%301,07999.80%
BA200821C002400002020-08-14 3:59PM EDT240.000.160.110.16-0.04-20.00%2942,33497.85%
BA200821C002450002020-08-14 3:57PM EDT245.000.130.130.18-0.08-38.10%42796105.47%
BA200821C002500002020-08-14 3:58PM EDT250.000.110.090.11-0.06-35.29%4525,860104.69%
BA200821C002550002020-08-14 1:28PM EDT255.000.120.100.15-0.06-33.33%331,654113.09%
BA200821C002600002020-08-14 3:56PM EDT260.000.080.080.09-0.03-27.27%411,771112.89%
BA200821C002650002020-08-14 11:51AM EDT265.000.100.060.10+0.02+25.00%12489116.80%
BA200821C002700002020-08-14 3:51PM EDT270.000.060.050.06-0.04-40.00%90116.41%
BA200821C002750002020-08-14 10:59AM EDT275.000.060.040.090.00-50123.05%
BA200821C002800002020-08-14 3:02PM EDT280.000.050.050.070.00-1340126.56%
BA200821C002850002020-08-14 2:55PM EDT285.000.050.010.05-0.02-28.57%19371121.88%
BA200821C002900002020-08-14 11:46AM EDT290.000.050.010.05-0.03-37.50%3475125.78%
BA200821C002950002020-08-14 1:26PM EDT295.000.050.040.050.00-4379135.16%
BA200821C003000002020-08-14 3:26PM EDT300.000.030.000.04-0.01-25.00%1455,333128.13%
BA200821C003050002020-08-13 11:38AM EDT305.000.040.010.06-0.01-20.00%5424139.06%
BA200821C003100002020-08-13 10:36AM EDT310.000.030.010.05-0.02-40.00%1498140.63%
BA200821C003150002020-08-14 2:57PM EDT315.000.020.020.03-0.03-60.00%1560142.19%
BA200821C003200002020-08-14 1:56PM EDT320.000.030.010.03-0.01-25.00%31,460142.19%
BA200821C003250002020-08-14 1:45PM EDT325.000.010.010.030.00-80145.31%
BA200821C003300002020-08-14 2:53PM EDT330.000.020.000.030.00-2061,698145.31%
BA200821C003350002020-08-12 3:39PM EDT335.000.040.000.250.00-151,405182.81%
BA200821C003400002020-08-12 3:36PM EDT340.000.020.000.03-0.01-33.33%101,206151.56%
BA200821C003450002020-08-12 12:32PM EDT345.000.010.000.020.00-8247150.00%
BA200821C003500002020-08-14 12:32PM EDT350.000.040.010.02+0.02+100.00%285,228157.81%
BA200821C003550002020-08-11 9:44AM EDT355.000.060.000.050.00-6425167.97%
BA200821C003600002020-08-13 12:39PM EDT360.000.010.010.020.00-1284164.06%
BA200821C003650002020-08-05 2:39PM EDT365.000.010.000.050.00-2449173.44%
BA200821C003700002020-08-14 3:24PM EDT370.000.020.000.12+0.01+100.00%20191.80%
BA200821C003750002020-08-12 3:27PM EDT375.000.020.000.240.00-418385209.38%
BA200821C003800002020-08-13 3:37PM EDT380.000.020.000.170.00-10204.69%
BA200821C003850002020-08-11 12:18PM EDT385.000.010.000.240.00-1236215.63%
BA200821C003900002020-08-12 9:39AM EDT390.000.040.000.010.00-73,405165.63%
BA200821C003950002020-08-12 3:30PM EDT395.000.010.000.280.00-14375225.39%
BA200821C004000002020-08-12 3:42PM EDT400.000.020.000.01+0.01+100.00%12,098168.75%
BA200821C004050002020-08-05 9:37AM EDT405.000.010.000.280.00-2333231.64%
BA200821C004100002020-08-12 11:59AM EDT410.000.010.000.280.00-5961234.38%
BA200821C004150002020-08-03 10:27AM EDT415.000.010.000.050.00-10201.56%
BA200821C004200002020-07-28 11:09AM EDT420.000.030.000.030.00-1591195.31%
BA200821C004250002020-08-05 3:43PM EDT425.000.010.000.030.00-5159196.88%
BA200821C004300002020-07-30 1:01PM EDT430.000.010.000.280.00-1148245.70%
BA200821C004400002020-07-16 3:17PM EDT440.000.150.000.060.00-10216.41%
BA200821C004500002020-08-12 12:00PM EDT450.000.010.000.020.00-30453203.13%
BA200821C004600002020-07-27 12:35PM EDT460.000.030.000.280.00-6574261.33%
BA200821C004700002020-08-12 3:37PM EDT470.000.010.000.050.00-11105226.56%
BA200821C004800002020-08-10 10:58AM EDT480.000.010.000.230.00-166265.63%
BA200821C004900002020-08-10 2:55PM EDT490.000.010.000.020.00-20218.75%
BA200821C005000002020-08-14 12:16PM EDT500.000.010.000.01-0.01-50.00%270212.50%
BA200821C005200002020-08-14 11:33AM EDT520.000.010.000.010.00-10912218.75%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA200821P000500002020-08-10 3:18PM EDT50.000.010.000.020.00-61,858293.75%
BA200821P000550002020-08-04 9:52AM EDT55.000.030.000.050.00-1433296.88%
BA200821P000600002020-08-06 11:02AM EDT60.000.010.000.070.00-5384284.38%
BA200821P000650002020-08-07 3:16PM EDT65.000.010.000.050.00-36302256.25%
BA200821P000700002020-08-14 3:26PM EDT70.000.010.000.020.00-7850218.75%
BA200821P000750002020-08-12 9:37AM EDT75.000.010.000.270.00-10740266.41%
BA200821P000800002020-08-12 3:48PM EDT80.000.010.000.040.00-201,132201.56%
BA200821P000850002020-08-13 1:43PM EDT85.000.010.000.050.00-1358190.63%
BA200821P000900002020-08-14 11:22AM EDT90.000.010.010.02-0.01-50.00%200168.75%
BA200821P000950002020-08-14 11:01AM EDT95.000.020.010.04+0.01+100.00%7973164.06%
BA200821P001000002020-08-14 3:54PM EDT100.000.020.010.03-0.01-33.33%42,483148.44%
BA200821P001050002020-08-12 11:24AM EDT105.000.030.000.10-0.01-25.00%11,021150.00%
BA200821P001100002020-08-14 3:57PM EDT110.000.020.010.260.00-22,354155.86%
BA200821P001150002020-08-14 11:42AM EDT115.000.010.000.03-0.01-50.00%41,086110.94%
BA200821P001200002020-08-14 1:24PM EDT120.000.030.010.040.00-150106.25%
BA200821P001250002020-08-14 3:53PM EDT125.000.030.020.03+0.01+50.00%42,76896.88%
BA200821P001300002020-08-14 3:57PM EDT130.000.040.020.04+0.01+33.33%183,72888.28%
BA200821P001350002020-08-14 3:53PM EDT135.000.060.030.07+0.03+100.00%672,46583.59%
BA200821P001400002020-08-14 3:57PM EDT140.000.060.030.05-0.01-14.29%111071.88%
BA200821P001450002020-08-14 3:59PM EDT145.000.070.050.32-0.02-22.22%2582,55177.64%
BA200821P001500002020-08-14 3:59PM EDT150.000.130.100.17-0.07-35.00%653063.28%
BA200821P001525002020-08-14 3:50PM EDT152.500.140.150.22-0.09-39.13%16260461.23%
BA200821P001550002020-08-14 3:59PM EDT155.000.240.170.34-0.16-40.00%9833,00659.28%
BA200821P001575002020-08-14 3:52PM EDT157.500.300.230.33-0.29-49.15%36974754.69%
BA200821P001600002020-08-14 3:59PM EDT160.000.420.410.42-0.47-52.81%1,0794,32753.52%
BA200821P001625002020-08-14 3:56PM EDT162.500.620.570.70-0.64-50.79%2,0102,05053.03%
BA200821P001650002020-08-14 3:59PM EDT165.000.880.830.91-0.94-51.65%2,524051.12%
BA200821P001675002020-08-14 3:59PM EDT167.501.301.231.36-1.21-48.21%2,4621,62850.93%
BA200821P001700002020-08-14 3:59PM EDT170.001.831.821.90-1.58-46.33%2,9445,11250.68%
BA200821P001725002020-08-14 3:59PM EDT172.502.612.502.72-1.89-42.00%2,6741,35950.64%
BA200821P001750002020-08-14 3:59PM EDT175.003.853.503.70-1.95-33.62%3,343051.17%
BA200821P001775002020-08-14 3:59PM EDT177.504.804.504.85-2.50-34.25%2,657050.51%
BA200821P001800002020-08-14 3:58PM EDT180.006.246.056.45-2.69-30.12%12,24116,82652.93%
BA200821P001825002020-08-14 3:46PM EDT182.508.137.008.15-2.52-23.66%14834850.83%
BA200821P001850002020-08-14 3:59PM EDT185.009.809.4510.00-3.18-24.50%3491,23255.84%
BA200821P001875002020-08-14 3:45PM EDT187.5011.8110.7512.30-2.94-19.93%5721855.47%
BA200821P001900002020-08-14 3:45PM EDT190.0013.9813.4514.35-3.02-17.76%1341,03361.04%
BA200821P001925002020-08-14 3:59PM EDT192.5016.0015.1516.20-3.05-16.01%567157.10%
BA200821P001950002020-08-14 3:53PM EDT195.0018.3517.6019.25-3.15-14.65%42067.09%
BA200821P001975002020-08-14 12:06PM EDT197.5020.4820.1521.65-3.62-15.02%13672.56%
BA200821P002000002020-08-14 3:46PM EDT200.0023.1722.4024.05-3.83-14.19%1212,42175.15%
BA200821P002025002020-08-14 2:00PM EDT202.5024.1523.8526.50-3.50-12.66%211869.14%
BA200821P002050002020-08-14 3:14PM EDT205.0028.0226.2528.90-2.57-8.40%7179271.39%
BA200821P002100002020-08-14 12:46PM EDT210.0033.2531.7033.85-2.75-7.64%15085.55%
BA200821P002150002020-08-14 10:36AM EDT215.0037.9037.1538.80-0.83-2.14%118599.37%
BA200821P002200002020-08-14 10:42AM EDT220.0043.8541.7043.75-2.25-4.88%1360101.47%
BA200821P002250002020-08-11 1:53PM EDT225.0046.3446.9048.700.00-2574111.67%
BA200821P002300002020-08-14 3:11PM EDT230.0052.5051.5553.65-2.05-3.76%110113.14%
BA200821P002350002020-08-14 3:53PM EDT235.0057.8257.0058.60-2.07-3.46%6136127.00%
BA200821P002400002020-08-14 2:34PM EDT240.0061.9861.6063.60-13.37-17.74%90127.44%
BA200821P002450002020-08-03 3:33PM EDT245.0062.7466.4568.550.00-3162130.27%
BA200821P002500002020-08-14 3:52PM EDT250.0072.8271.5073.55+0.82+1.14%12767137.79%
BA200821P002550002020-08-06 11:58AM EDT255.0082.5376.4078.550.00-1110141.89%
BA200821P002600002020-08-14 11:51AM EDT260.0081.8780.6083.50+7.91+10.69%10301118.95%
BA200821P002650002020-08-14 10:18AM EDT265.0088.8785.5588.50+1.67+1.92%10120.70%
BA200821P002700002020-08-11 2:01PM EDT270.0091.6990.5593.500.00-11,382125.59%
BA200821P002750002020-08-12 10:27AM EDT275.0096.6995.5598.500.00-1581130.27%
BA200821P002800002020-08-11 9:30AM EDT280.0095.38100.95103.500.00-1217155.27%
BA200821P002850002020-08-13 12:25PM EDT285.00109.18106.10108.500.00-50319165.63%
BA200821P002900002020-08-04 11:25AM EDT290.00125.50111.35113.450.00-11,607176.86%
BA200821P002950002020-08-13 11:37AM EDT295.00119.50116.50118.450.00-10293186.04%
BA200821P003000002020-08-14 1:52PM EDT300.00123.10121.50123.45-1.63-1.31%21,602191.02%
BA200821P003050002020-08-13 10:58AM EDT305.00127.54126.50128.450.00-10195.80%
BA200821P003100002020-08-11 9:30AM EDT310.00123.30130.90133.450.00-7166179.10%
BA200821P003150002020-07-31 10:13AM EDT315.00126.00135.90138.450.00-9174183.40%
BA200821P003200002020-08-13 12:25PM EDT320.00144.40141.60143.450.00-500212.50%
BA200821P003250002020-08-05 12:07PM EDT325.00151.29146.05148.450.00-1131198.44%
BA200821P003300002020-08-14 2:04PM EDT330.00151.01151.30153.45+9.24+6.52%1120212.01%
BA200821P003350002020-08-14 10:17AM EDT335.00160.00155.95158.45-1.65-1.02%4289202.15%
BA200821P003400002020-08-10 12:40PM EDT340.00162.50161.05163.450.00-167210.55%
BA200821P003450002020-07-31 12:18PM EDT345.00187.40166.35168.450.00-20226.07%
BA200821P003500002020-07-21 10:58AM EDT350.00166.65171.05173.450.00-77218.36%
BA200821P003550002020-07-09 8:18PM EDT355.00158.15172.80174.550.00-480.00%
BA200821P003600002020-07-30 2:27PM EDT360.00181.10181.30183.450.00-80235.94%
BA200821P003650002020-07-28 3:02PM EDT365.00181.65186.20188.450.00-215235.84%
BA200821P003700002020-07-22 11:28AM EDT370.00189.15191.05193.450.00-12233.01%
BA200821P003750002020-07-15 3:50PM EDT375.00186.60196.35198.450.00-10248.83%
BA200821P003800002020-06-16 3:08PM EDT380.00184.70200.80202.950.00-59283.69%
BA200821P003850002020-07-13 11:59AM EDT385.00208.80208.50210.500.00-11340.33%
BA200821P003900002020-07-28 9:36AM EDT390.00220.25210.50213.450.00-20202.34%
BA200821P003950002020-06-29 12:56PM EDT395.00212.75228.20230.250.00-51518.65%
BA200821P004000002020-07-13 10:26AM EDT400.00224.40220.05221.850.00-400.00%
BA200821P004050002020-06-17 9:35AM EDT405.00210.750.000.000.00-220.00%
BA200821P004100002020-07-01 12:45PM EDT410.00227.85250.95253.050.00-50629.54%
BA200821P004150002020-07-09 8:18PM EDT415.0089.20232.20234.250.00-630.00%
BA200821P004200002020-07-13 11:47AM EDT420.00244.85243.50245.500.00-30367.77%
BA200821P004250002020-07-29 1:20PM EDT425.00258.70245.50248.450.00-200221.09%
BA200821P004300002020-07-13 2:11PM EDT430.00250.30253.50255.500.00-20375.10%
BA200821P004400002020-07-09 8:18PM EDT440.00278.60257.85273.050.00--0407.23%
BA200821P004500002020-07-29 9:59AM EDT450.00283.75271.45273.450.00--0301.17%
BA200821P004700002020-07-29 9:59AM EDT470.00303.75291.30293.450.00--0306.25%
BA200821P005000002020-07-20 1:55PM EDT500.00324.40321.50323.450.00-60330.47%
BA200821P005200002020-06-29 12:56PM EDT520.00337.35353.30355.250.00-50618.46%
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