BA - The Boeing Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA200131C00255000 | 2020-01-23 3:57PM EST | 255.00 | 63.10 | 63.65 | 66.45 | 0.00 | - | 2 | 27 | 0.00% |
| BA200131C00260000 | 2020-01-22 11:28AM EST | 260.00 | 47.51 | 58.70 | 61.45 | 0.00 | - | 1 | 3 | 0.00% |
| BA200131C00265000 | 2020-01-22 1:48PM EST | 265.00 | 46.80 | 53.40 | 56.55 | 0.00 | - | 2 | 1 | 0.00% |
| BA200131C00270000 | 2020-01-24 9:42AM EST | 270.00 | 52.60 | 49.00 | 52.00 | -4.20 | -7.39% | 2 | 1 | 0.00% |
| BA200131C00275000 | 2020-01-23 12:05PM EST | 275.00 | 39.60 | 44.10 | 46.45 | 0.00 | - | - | - | 0.00% |
| BA200131C00280000 | 2020-01-23 9:58AM EST | 280.00 | 33.80 | 39.15 | 42.20 | 0.00 | - | 102 | 114 | 0.00% |
| BA200131C00285000 | 2020-01-22 2:23PM EST | 285.00 | 31.65 | 34.15 | 36.80 | 0.00 | - | - | - | 0.00% |
| BA200131C00290000 | 2020-01-24 9:48AM EST | 290.00 | 30.50 | 30.25 | 30.85 | +2.02 | +7.09% | 20 | 11 | 0.00% |
| BA200131C00295000 | 2020-01-23 2:52PM EST | 295.00 | 24.58 | 25.45 | 26.05 | 0.00 | - | 6 | 16 | 0.00% |
| BA200131C00300000 | 2020-01-24 9:47AM EST | 300.00 | 22.75 | 21.05 | 21.65 | +2.88 | +14.49% | 45 | 168 | 0.00% |
| BA200131C00302500 | 2020-01-24 9:41AM EST | 302.50 | 21.24 | 19.50 | 19.85 | +3.84 | +22.07% | 8 | 27 | 0.00% |
| BA200131C00305000 | 2020-01-24 9:51AM EST | 305.00 | 17.29 | 17.15 | 17.60 | +1.29 | +8.06% | 33 | 81 | 0.00% |
| BA200131C00307500 | 2020-01-24 9:35AM EST | 307.50 | 17.10 | 15.45 | 15.80 | +3.18 | +22.84% | 18 | 77 | 22.75% |
| BA200131C00310000 | 2020-01-24 9:44AM EST | 310.00 | 15.35 | 13.60 | 13.95 | +3.13 | +25.61% | 85 | 249 | 27.95% |
| BA200131C00312500 | 2020-01-24 9:51AM EST | 312.50 | 11.60 | 11.55 | 12.10 | +1.05 | +9.95% | 45 | 235 | 29.69% |
| BA200131C00315000 | 2020-01-24 9:44AM EST | 315.00 | 11.62 | 10.10 | 10.60 | +2.57 | +28.40% | 490 | 573 | 32.30% |
| BA200131C00317500 | 2020-01-24 9:51AM EST | 317.50 | 8.50 | 8.60 | 8.95 | +0.75 | +9.68% | 231 | 96 | 32.52% |
| BA200131C00320000 | 2020-01-24 9:51AM EST | 320.00 | 7.20 | 7.30 | 7.50 | +0.80 | +12.50% | 263 | 814 | 32.92% |
| BA200131C00322500 | 2020-01-24 9:51AM EST | 322.50 | 5.85 | 5.85 | 6.20 | +0.52 | +9.76% | 362 | 95 | 33.20% |
| BA200131C00325000 | 2020-01-24 9:52AM EST | 325.00 | 4.83 | 4.70 | 4.95 | +0.44 | +10.02% | 197 | 834 | 32.81% |
| BA200131C00327500 | 2020-01-24 9:52AM EST | 327.50 | 3.75 | 3.85 | 4.05 | +0.26 | +7.45% | 98 | 371 | 33.47% |
| BA200131C00330000 | 2020-01-24 9:51AM EST | 330.00 | 3.22 | 3.05 | 3.25 | +0.46 | +16.67% | 447 | 1,980 | 33.85% |
| BA200131C00332500 | 2020-01-24 9:51AM EST | 332.50 | 2.51 | 2.50 | 2.67 | +0.39 | +18.40% | 142 | 537 | 34.79% |
| BA200131C00335000 | 2020-01-24 9:50AM EST | 335.00 | 1.98 | 1.90 | 2.02 | +0.33 | +20.00% | 178 | 1,372 | 34.46% |
| BA200131C00337500 | 2020-01-24 9:51AM EST | 337.50 | 1.44 | 1.40 | 1.59 | +0.17 | +13.39% | 21 | 379 | 34.92% |
| BA200131C00340000 | 2020-01-24 9:51AM EST | 340.00 | 1.19 | 1.14 | 1.21 | +0.21 | +21.43% | 256 | 1,379 | 35.06% |
| BA200131C00342500 | 2020-01-24 9:51AM EST | 342.50 | 0.90 | 0.87 | 0.96 | +0.17 | +23.29% | 73 | 832 | 35.74% |
| BA200131C00345000 | 2020-01-24 9:50AM EST | 345.00 | 0.67 | 0.67 | 0.72 | +0.05 | +8.06% | 106 | 414 | 35.89% |
| BA200131C00347500 | 2020-01-24 9:51AM EST | 347.50 | 0.53 | 0.50 | 0.56 | +0.05 | +10.42% | 16 | 203 | 36.43% |
| BA200131C00350000 | 2020-01-24 9:51AM EST | 350.00 | 0.42 | 0.40 | 0.44 | +0.08 | +23.53% | 180 | 1,241 | 37.06% |
| BA200131C00352500 | 2020-01-24 9:39AM EST | 352.50 | 0.42 | 0.31 | 0.38 | +0.15 | +55.56% | 11 | 207 | 38.43% |
| BA200131C00355000 | 2020-01-23 3:58PM EST | 355.00 | 0.22 | 0.24 | 0.29 | 0.00 | - | 204 | 1,444 | 38.77% |
| BA200131C00357500 | 2020-01-24 9:42AM EST | 357.50 | 0.30 | 0.19 | 0.24 | +0.12 | +66.67% | 5 | 100 | 39.75% |
| BA200131C00360000 | 2020-01-24 9:49AM EST | 360.00 | 0.18 | 0.15 | 0.21 | +0.04 | +28.57% | 5 | 2,100 | 41.02% |
| BA200131C00362500 | 2020-01-23 3:57PM EST | 362.50 | 0.12 | 0.12 | 0.18 | 0.00 | - | 154 | 198 | 42.09% |
| BA200131C00365000 | 2020-01-24 9:33AM EST | 365.00 | 0.17 | 0.11 | 0.15 | +0.07 | +70.00% | 28 | 350 | 42.97% |
| BA200131C00367500 | 2020-01-23 3:33PM EST | 367.50 | 0.09 | 0.09 | 0.12 | 0.00 | - | 92 | 140 | 43.46% |
| BA200131C00370000 | 2020-01-23 2:51PM EST | 370.00 | 0.08 | 0.07 | 0.13 | 0.00 | - | 109 | 371 | 45.90% |
| BA200131C00372500 | 2020-01-23 2:52PM EST | 372.50 | 0.07 | 0.06 | 0.10 | 0.00 | - | 89 | 165 | 46.19% |
| BA200131C00375000 | 2020-01-23 2:43PM EST | 375.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 42 | 579 | 48.63% |
| BA200131C00377500 | 2020-01-23 10:11AM EST | 377.50 | 0.06 | 0.03 | 0.09 | 0.00 | - | 7 | 52 | 49.22% |
| BA200131C00380000 | 2020-01-23 3:33PM EST | 380.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 64 | 310 | 50.20% |
| BA200131C00382500 | 2020-01-22 11:43AM EST | 382.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 10 | 556 | 51.07% |
| BA200131C00385000 | 2020-01-23 3:01PM EST | 385.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 21 | 288 | 51.37% |
| BA200131C00387500 | 2020-01-17 10:07AM EST | 387.50 | 0.23 | 0.02 | 0.06 | 0.00 | - | 7 | 637 | 51.17% |
| BA200131C00390000 | 2020-01-23 3:37PM EST | 390.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 122 | 105 | 53.32% |
| BA200131C00395000 | 2020-01-15 11:29AM EST | 395.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 10 | 449 | 53.13% |
| BA200131C00400000 | 2020-01-22 9:57AM EST | 400.00 | 0.05 | 0.05 | 0.04 | 0.00 | - | 3 | 124 | 59.57% |
| BA200131C00405000 | 2020-01-22 1:27PM EST | 405.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 23 | 60.16% |
| BA200131C00410000 | 2020-01-16 3:57PM EST | 410.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 61.72% |
| BA200131C00415000 | 2020-01-22 1:44PM EST | 415.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 8 | 63.28% |
| BA200131C00420000 | 2020-01-21 3:30PM EST | 420.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 7 | 26 | 67.19% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA200131P00190000 | 2020-01-22 2:12PM EST | 190.00 | 0.03 | - | 0.08 | 0.00 | - | - | - | 148.83% |
| BA200131P00200000 | 2020-01-22 2:13PM EST | 200.00 | 0.03 | - | 0.07 | 0.00 | - | - | - | 133.59% |
| BA200131P00205000 | 2020-01-23 11:27AM EST | 205.00 | 0.01 | - | 0.06 | 0.00 | - | - | - | 125.00% |
| BA200131P00210000 | 2020-01-22 1:42PM EST | 210.00 | 0.06 | - | 0.06 | 0.00 | - | - | - | 119.14% |
| BA200131P00220000 | 2020-01-23 2:50PM EST | 220.00 | 0.02 | - | 0.07 | 0.00 | - | - | - | 108.98% |
| BA200131P00225000 | 2020-01-23 1:03PM EST | 225.00 | 0.03 | - | 0.04 | 0.00 | - | - | - | 97.27% |
| BA200131P00230000 | 2020-01-23 11:01AM EST | 230.00 | 0.05 | - | 0.05 | 0.00 | - | - | - | 93.75% |
| BA200131P00235000 | 2020-01-23 11:38AM EST | 235.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | - | 80.47% |
| BA200131P00240000 | 2020-01-23 3:44PM EST | 240.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | - | - | 82.42% |
| BA200131P00245000 | 2020-01-23 1:22PM EST | 245.00 | 0.05 | 0.17 | 0.07 | 0.00 | - | - | - | 86.52% |
| BA200131P00250000 | 2020-01-23 2:54PM EST | 250.00 | 0.06 | - | 0.09 | 0.00 | - | - | - | 77.93% |
| BA200131P00255000 | 2020-01-24 9:48AM EST | 255.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 28 | 702 | 70.31% |
| BA200131P00260000 | 2020-01-23 3:59PM EST | 260.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | 452 | 292 | 65.23% |
| BA200131P00265000 | 2020-01-24 9:47AM EST | 265.00 | 0.11 | 0.09 | 0.12 | -0.03 | -21.43% | 6 | 182 | 63.28% |
| BA200131P00270000 | 2020-01-24 9:51AM EST | 270.00 | 0.15 | 0.13 | 0.15 | -0.06 | -28.57% | 155 | 370 | 60.35% |
| BA200131P00275000 | 2020-01-24 9:37AM EST | 275.00 | 0.21 | 0.20 | 0.23 | -0.09 | -30.00% | 91 | 439 | 58.64% |
| BA200131P00280000 | 2020-01-24 9:43AM EST | 280.00 | 0.30 | 0.29 | 0.32 | -0.13 | -30.23% | 128 | 381 | 56.25% |
| BA200131P00285000 | 2020-01-24 9:47AM EST | 285.00 | 0.43 | 0.45 | 0.50 | -0.19 | -30.65% | 217 | 594 | 54.83% |
| BA200131P00290000 | 2020-01-24 9:51AM EST | 290.00 | 0.69 | 0.67 | 0.70 | -0.23 | -25.00% | 109 | 1,445 | 52.69% |
| BA200131P00295000 | 2020-01-24 9:51AM EST | 295.00 | 1.07 | 1.02 | 1.07 | -0.28 | -20.74% | 122 | 1,192 | 51.32% |
| BA200131P00300000 | 2020-01-24 9:52AM EST | 300.00 | 1.66 | 1.62 | 1.71 | -0.34 | -17.00% | 404 | 2,562 | 50.95% |
| BA200131P00302500 | 2020-01-24 9:41AM EST | 302.50 | 1.73 | 1.96 | 2.13 | -0.74 | -29.96% | 13 | 543 | 50.56% |
| BA200131P00305000 | 2020-01-24 9:51AM EST | 305.00 | 2.41 | 2.44 | 2.60 | -0.59 | -19.67% | 253 | 1,440 | 50.37% |
| BA200131P00307500 | 2020-01-24 9:48AM EST | 307.50 | 2.88 | 2.89 | 3.10 | -0.73 | -20.22% | 156 | 416 | 50.35% |
| BA200131P00310000 | 2020-01-24 9:50AM EST | 310.00 | 3.50 | 3.45 | 3.70 | -0.77 | -18.03% | 461 | 1,301 | 49.85% |
| BA200131P00312500 | 2020-01-24 9:47AM EST | 312.50 | 3.93 | 4.25 | 4.60 | -1.17 | -22.94% | 26 | 439 | 50.70% |
| BA200131P00315000 | 2020-01-24 9:51AM EST | 315.00 | 5.12 | 5.20 | 5.50 | -0.93 | -15.37% | 116 | 736 | 50.82% |
| BA200131P00317500 | 2020-01-24 9:51AM EST | 317.50 | 6.45 | 6.10 | 6.40 | -0.72 | -10.04% | 43 | 326 | 50.32% |
| BA200131P00320000 | 2020-01-24 9:51AM EST | 320.00 | 7.61 | 7.30 | 7.60 | -0.69 | -8.31% | 371 | 1,655 | 50.07% |
| BA200131P00322500 | 2020-01-24 9:49AM EST | 322.50 | 8.40 | 8.25 | 8.55 | -1.39 | -14.20% | 15 | 1,022 | 49.49% |
| BA200131P00325000 | 2020-01-24 9:51AM EST | 325.00 | 10.00 | 9.75 | 9.80 | -2.08 | -17.22% | 71 | 849 | 49.12% |
| BA200131P00327500 | 2020-01-23 3:30PM EST | 327.50 | 13.40 | 11.25 | 11.70 | 0.00 | - | 91 | 210 | 50.53% |
| BA200131P00330000 | 2020-01-24 9:50AM EST | 330.00 | 12.95 | 12.90 | 13.25 | -2.40 | -15.64% | 41 | 888 | 50.93% |
| BA200131P00332500 | 2020-01-24 9:38AM EST | 332.50 | 13.65 | 14.55 | 15.00 | -3.60 | -20.87% | 23 | 183 | 51.36% |
| BA200131P00335000 | 2020-01-24 9:50AM EST | 335.00 | 16.70 | 16.80 | 17.30 | -2.35 | -12.34% | 12 | 429 | 54.79% |
| BA200131P00337500 | 2020-01-24 9:50AM EST | 337.50 | 18.70 | 19.20 | 19.60 | -4.85 | -20.59% | 14 | 156 | 58.41% |
| BA200131P00340000 | 2020-01-23 12:37PM EST | 340.00 | 25.50 | 20.60 | 21.20 | 0.00 | - | 16 | 643 | 56.14% |
| BA200131P00342500 | 2020-01-22 3:03PM EST | 342.50 | 35.04 | 22.75 | 23.50 | 0.00 | - | 12 | 36 | 58.26% |
| BA200131P00345000 | 2020-01-22 1:23PM EST | 345.00 | 38.00 | 24.55 | 26.45 | 0.00 | - | 4 | 250 | 61.22% |
| BA200131P00347500 | 2020-01-21 3:34PM EST | 347.50 | 36.47 | 26.55 | 28.75 | 0.00 | - | 15 | 26 | 62.28% |
| BA200131P00350000 | 2020-01-23 10:15AM EST | 350.00 | 27.79 | 29.85 | 30.45 | -8.21 | -22.81% | 20 | 192 | 65.86% |
| BA200131P00352500 | 2020-01-22 2:10PM EST | 352.50 | 30.19 | 32.40 | 32.95 | -14.24 | -32.05% | 20 | 47 | 69.53% |
| BA200131P00355000 | 2020-01-23 3:43PM EST | 355.00 | 38.52 | 34.30 | 36.65 | 0.00 | - | 8 | 30 | 75.39% |
| BA200131P00357500 | 2020-01-09 12:25PM EST | 357.50 | 22.55 | 36.00 | 39.00 | 0.00 | - | 6 | 7 | 74.77% |
| BA200131P00360000 | 2020-01-21 2:49PM EST | 360.00 | 53.27 | 38.45 | 41.55 | 0.00 | - | 3 | 29 | 78.00% |
| BA200131P00362500 | 2020-01-23 2:28PM EST | 362.50 | 46.20 | 40.75 | 44.15 | 0.00 | - | 1 | 9 | 80.71% |
| BA200131P00365000 | 2020-01-22 11:03AM EST | 365.00 | 55.61 | 43.30 | 46.60 | 0.00 | - | 2 | 28 | 83.80% |
| BA200131P00367500 | 2020-01-07 11:02AM EST | 367.50 | 28.55 | 45.60 | 48.90 | 0.00 | - | 1 | 5 | 84.94% |
| BA200131P00370000 | 2020-01-23 11:40AM EST | 370.00 | 55.25 | 48.15 | 51.40 | 0.00 | - | 6 | 44 | 88.13% |
| BA200131P00372500 | 2019-12-16 9:43AM EST | 372.50 | 40.83 | 39.95 | 41.70 | 0.00 | - | - | 0 | 0.00% |
| BA200131P00375000 | 2020-01-21 3:39PM EST | 375.00 | 62.90 | 53.30 | 56.40 | 0.00 | - | 2 | 15 | 94.65% |
| BA200131P00377500 | 2020-01-08 9:54AM EST | 377.50 | 46.50 | 55.55 | 58.90 | 0.00 | - | 1 | 9 | 96.20% |
| BA200131P00380000 | 2020-01-17 1:54PM EST | 380.00 | 54.24 | 58.05 | 61.40 | 0.00 | - | 6 | 45 | 98.97% |
| BA200131P00382500 | 2019-12-26 3:24PM EST | 382.50 | 52.78 | 61.45 | 64.05 | 0.00 | - | 10 | 10 | 107.06% |
| BA200131P00385000 | 2020-01-14 1:10PM EST | 385.00 | 74.15 | 63.25 | 66.40 | 0.00 | - | - | 11 | 105.44% |
| BA200131P00390000 | 2019-12-17 12:10PM EST | 390.00 | 60.55 | 57.20 | 58.95 | 0.00 | - | - | 0 | 0.00% |
| BA200131P00400000 | 2020-01-14 1:10PM EST | 400.00 | 65.73 | 78.25 | 81.40 | 0.00 | - | 11 | 0 | 120.90% |
| BA200131P00405000 | 2019-12-26 9:58AM EST | 405.00 | 73.70 | 83.05 | 86.40 | 0.00 | - | - | 0 | 124.63% |