BA - The Boeing Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA191213C00290000 | 2019-11-04 12:15PM EST | 290.00 | 58.90 | 61.70 | 66.45 | 0.00 | - | 1 | 0 | 219.70% |
| BA191213C00300000 | 2019-12-10 3:31PM EST | 300.00 | 49.00 | 45.65 | 50.25 | -9.43 | -16.14% | 3 | 1 | 67.38% |
| BA191213C00310000 | 2019-11-18 12:04AM EST | 310.00 | 63.37 | 35.65 | 40.40 | 0.00 | - | - | 0 | 61.13% |
| BA191213C00315000 | 2019-12-06 10:16AM EST | 315.00 | 35.10 | 30.65 | 35.30 | 0.00 | - | 2 | 2 | 50.00% |
| BA191213C00317500 | 2019-11-07 9:47AM EST | 317.50 | 40.95 | 35.05 | 38.70 | 0.00 | - | - | 1 | 147.05% |
| BA191213C00322500 | 2019-12-04 10:50AM EST | 322.50 | 31.40 | 23.20 | 27.80 | 0.00 | - | 1 | 3 | 87.43% |
| BA191213C00325000 | 2019-11-04 3:01PM EST | 325.00 | 28.17 | 27.55 | 31.35 | 0.00 | - | 1 | 1 | 126.34% |
| BA191213C00330000 | 2019-12-10 3:11PM EST | 330.00 | 19.50 | 17.85 | 18.50 | -2.51 | -11.40% | 16 | 38 | 44.29% |
| BA191213C00332500 | 2019-12-05 3:53PM EST | 332.50 | 15.15 | 15.35 | 16.10 | 0.00 | - | 2 | 10 | 41.28% |
| BA191213C00335000 | 2019-12-03 1:08PM EST | 335.00 | 16.65 | 13.00 | 13.90 | 0.00 | - | 12 | 17 | 40.67% |
| BA191213C00337500 | 2019-12-10 1:15PM EST | 337.50 | 12.94 | 10.90 | 11.45 | -1.96 | -13.15% | 171 | 156 | 35.84% |
| BA191213C00340000 | 2019-12-10 3:55PM EST | 340.00 | 8.80 | 8.90 | 9.25 | -3.20 | -26.67% | 82 | 59 | 33.45% |
| BA191213C00342500 | 2019-12-10 3:55PM EST | 342.50 | 7.05 | 6.95 | 7.25 | -2.35 | -25.00% | 81 | 43 | 31.89% |
| BA191213C00345000 | 2019-12-10 3:59PM EST | 345.00 | 5.45 | 5.25 | 5.55 | -2.35 | -30.13% | 109 | 218 | 31.37% |
| BA191213C00347500 | 2019-12-10 3:52PM EST | 347.50 | 3.79 | 3.95 | 4.10 | -2.06 | -35.21% | 143 | 188 | 30.98% |
| BA191213C00350000 | 2019-12-10 3:59PM EST | 350.00 | 2.79 | 2.65 | 2.86 | -1.66 | -37.30% | 1,553 | 686 | 30.25% |
| BA191213C00352500 | 2019-12-10 3:59PM EST | 352.50 | 1.90 | 1.85 | 1.96 | -1.25 | -39.68% | 1,222 | 654 | 30.23% |
| BA191213C00355000 | 2019-12-10 3:59PM EST | 355.00 | 1.22 | 1.17 | 1.31 | -0.98 | -44.55% | 2,818 | 1,122 | 30.42% |
| BA191213C00357500 | 2019-12-10 3:59PM EST | 357.50 | 0.82 | 0.77 | 0.85 | -0.67 | -44.97% | 782 | 566 | 30.66% |
| BA191213C00360000 | 2019-12-10 3:59PM EST | 360.00 | 0.53 | 0.50 | 0.53 | -0.48 | -47.52% | 2,418 | 2,172 | 30.86% |
| BA191213C00362500 | 2019-12-10 3:58PM EST | 362.50 | 0.32 | 0.35 | 0.37 | -0.30 | -48.39% | 684 | 691 | 32.13% |
| BA191213C00365000 | 2019-12-10 3:59PM EST | 365.00 | 0.20 | 0.20 | 0.24 | -0.23 | -53.49% | 781 | 1,105 | 32.86% |
| BA191213C00367500 | 2019-12-10 3:52PM EST | 367.50 | 0.14 | 0.12 | 0.19 | -0.15 | -51.72% | 170 | 624 | 34.86% |
| BA191213C00370000 | 2019-12-10 3:25PM EST | 370.00 | 0.10 | 0.07 | 0.12 | -0.10 | -50.00% | 238 | 1,116 | 35.35% |
| BA191213C00372500 | 2019-12-10 3:47PM EST | 372.50 | 0.08 | 0.06 | 0.11 | -0.07 | -46.67% | 111 | 405 | 37.99% |
| BA191213C00375000 | 2019-12-10 3:57PM EST | 375.00 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 123 | 636 | 37.60% |
| BA191213C00377500 | 2019-12-10 2:16PM EST | 377.50 | 0.04 | 0.03 | 0.08 | -0.02 | -33.33% | 16 | 298 | 42.09% |
| BA191213C00380000 | 2019-12-10 3:50PM EST | 380.00 | 0.03 | 0.03 | 0.07 | -0.04 | -57.14% | 135 | 566 | 44.14% |
| BA191213C00382500 | 2019-12-10 11:46AM EST | 382.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 21 | 149 | 44.92% |
| BA191213C00385000 | 2019-12-10 2:32PM EST | 385.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 45 | 237 | 47.66% |
| BA191213C00387500 | 2019-12-10 11:50AM EST | 387.50 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 4 | 178 | 48.83% |
| BA191213C00390000 | 2019-12-10 2:04PM EST | 390.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 22 | 317 | 51.37% |
| BA191213C00392500 | 2019-12-05 9:46AM EST | 392.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 28 | 125 | 51.17% |
| BA191213C00395000 | 2019-12-10 2:32PM EST | 395.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 267 | 53.52% |
| BA191213C00397500 | 2019-12-09 9:59AM EST | 397.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 57.03% |
| BA191213C00400000 | 2019-12-10 2:55PM EST | 400.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 17 | 582 | 55.47% |
| BA191213C00402500 | 2019-12-03 9:56AM EST | 402.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 30 | 60.55% |
| BA191213C00405000 | 2019-12-09 12:09PM EST | 405.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 164 | 61.33% |
| BA191213C00410000 | 2019-12-05 9:49AM EST | 410.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 194 | 65.63% |
| BA191213C00415000 | 2019-12-06 12:39PM EST | 415.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 34 | 71.88% |
| BA191213C00420000 | 2019-11-22 10:50AM EST | 420.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 75.78% |
| BA191213C00425000 | 2019-11-29 9:42AM EST | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 32 | 80.47% |
Putsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA191213P00260000 | 2019-12-06 11:54AM EST | 260.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 115.63% |
| BA191213P00265000 | 2019-11-25 9:50AM EST | 265.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 108.59% |
| BA191213P00275000 | 2019-12-06 1:32PM EST | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 90.63% |
| BA191213P00280000 | 2019-11-19 11:53AM EST | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 10 | 88.28% |
| BA191213P00285000 | 2019-12-03 11:33AM EST | 285.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 25 | 37 | 81.64% |
| BA191213P00290000 | 2019-12-05 1:29PM EST | 290.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 19 | 129 | 73.44% |
| BA191213P00295000 | 2019-12-03 3:49PM EST | 295.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 68.75% |
| BA191213P00300000 | 2019-12-10 10:14AM EST | 300.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 374 | 62.50% |
| BA191213P00305000 | 2019-12-10 1:12PM EST | 305.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 30 | 47 | 54.69% |
| BA191213P00307500 | 2019-12-05 12:00PM EST | 307.50 | 0.19 | 0.00 | 0.02 | 0.00 | - | 9 | 21 | 51.56% |
| BA191213P00310000 | 2019-12-10 1:14PM EST | 310.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 4 | 567 | 52.54% |
| BA191213P00312500 | 2019-12-10 3:54PM EST | 312.50 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 18 | 29 | 51.95% |
| BA191213P00315000 | 2019-12-10 1:08PM EST | 315.00 | 0.04 | 0.00 | 0.08 | +0.01 | +33.33% | 4 | 224 | 50.39% |
| BA191213P00317500 | 2019-12-10 1:26PM EST | 317.50 | 0.05 | 0.00 | 0.08 | -0.01 | -16.67% | 10 | 104 | 46.88% |
| BA191213P00320000 | 2019-12-10 3:59PM EST | 320.00 | 0.04 | 0.04 | 0.07 | -0.03 | -42.86% | 151 | 1,312 | 42.58% |
| BA191213P00322500 | 2019-12-10 3:30PM EST | 322.50 | 0.03 | 0.04 | 0.10 | -0.08 | -72.73% | 3 | 145 | 41.31% |
| BA191213P00325000 | 2019-12-10 3:59PM EST | 325.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 97 | 509 | 37.70% |
| BA191213P00327500 | 2019-12-10 3:55PM EST | 327.50 | 0.13 | 0.13 | 0.19 | +0.01 | +8.33% | 99 | 299 | 38.14% |
| BA191213P00330000 | 2019-12-10 3:59PM EST | 330.00 | 0.25 | 0.20 | 0.25 | +0.08 | +47.06% | 385 | 592 | 36.13% |
| BA191213P00332500 | 2019-12-10 3:59PM EST | 332.50 | 0.37 | 0.32 | 0.37 | +0.14 | +60.87% | 342 | 538 | 34.94% |
| BA191213P00335000 | 2019-12-10 3:59PM EST | 335.00 | 0.53 | 0.48 | 0.54 | +0.20 | +60.61% | 514 | 831 | 33.64% |
| BA191213P00337500 | 2019-12-10 3:56PM EST | 337.50 | 0.72 | 0.71 | 0.81 | +0.27 | +60.00% | 544 | 620 | 32.72% |
| BA191213P00340000 | 2019-12-10 3:59PM EST | 340.00 | 1.17 | 1.07 | 1.19 | +0.42 | +56.00% | 874 | 1,372 | 31.71% |
| BA191213P00342500 | 2019-12-10 3:59PM EST | 342.50 | 1.65 | 1.61 | 1.68 | +0.60 | +57.14% | 497 | 754 | 30.30% |
| BA191213P00345000 | 2019-12-10 3:59PM EST | 345.00 | 2.44 | 2.37 | 2.52 | +0.87 | +55.41% | 1,836 | 1,750 | 30.29% |
| BA191213P00347500 | 2019-12-10 3:59PM EST | 347.50 | 3.60 | 3.35 | 3.60 | +1.37 | +61.43% | 580 | 1,234 | 30.19% |
| BA191213P00350000 | 2019-12-10 3:59PM EST | 350.00 | 4.75 | 4.65 | 4.95 | +1.60 | +50.79% | 644 | 1,270 | 30.18% |
| BA191213P00352500 | 2019-12-10 3:59PM EST | 352.50 | 6.40 | 6.25 | 6.55 | +2.00 | +45.45% | 412 | 1,096 | 30.14% |
| BA191213P00355000 | 2019-12-10 3:57PM EST | 355.00 | 8.25 | 8.15 | 8.45 | +2.64 | +47.06% | 146 | 776 | 30.84% |
| BA191213P00357500 | 2019-12-10 3:33PM EST | 357.50 | 9.85 | 9.95 | 10.80 | +2.20 | +28.76% | 86 | 288 | 34.85% |
| BA191213P00360000 | 2019-12-10 3:17PM EST | 360.00 | 11.45 | 12.30 | 12.85 | +1.86 | +19.40% | 188 | 440 | 34.23% |
| BA191213P00362500 | 2019-12-10 11:11AM EST | 362.50 | 13.20 | 14.55 | 15.30 | +0.50 | +3.94% | 10 | 207 | 38.06% |
| BA191213P00365000 | 2019-12-10 3:55PM EST | 365.00 | 17.05 | 16.95 | 17.70 | +3.05 | +21.79% | 33 | 373 | 40.72% |
| BA191213P00367500 | 2019-12-10 2:41PM EST | 367.50 | 18.25 | 19.45 | 20.10 | +0.70 | +3.99% | 12 | 157 | 42.92% |
| BA191213P00370000 | 2019-12-10 12:50PM EST | 370.00 | 20.25 | 21.65 | 22.70 | +1.43 | +7.60% | 5 | 226 | 48.98% |
| BA191213P00372500 | 2019-12-10 9:59AM EST | 372.50 | 23.45 | 24.20 | 25.15 | +1.19 | +5.35% | 2 | 108 | 51.86% |
| BA191213P00375000 | 2019-12-10 3:57PM EST | 375.00 | 27.10 | 26.60 | 27.50 | +3.10 | +12.92% | 10 | 267 | 51.90% |
| BA191213P00377500 | 2019-12-02 11:45AM EST | 377.50 | 18.34 | 27.15 | 31.80 | 0.00 | - | 1 | 15 | 86.67% |
| BA191213P00380000 | 2019-12-06 1:33PM EST | 380.00 | 27.80 | 29.85 | 34.45 | 0.00 | - | 14 | 32 | 93.21% |
| BA191213P00382500 | 2019-12-06 1:19PM EST | 382.50 | 30.75 | 32.35 | 36.90 | 0.00 | - | 11 | 22 | 97.05% |
| BA191213P00385000 | 2019-12-06 1:19PM EST | 385.00 | 32.62 | 34.85 | 39.40 | 0.00 | - | 3 | 6 | 101.44% |
| BA191213P00387500 | 2019-12-02 10:00AM EST | 387.50 | 24.00 | 37.35 | 41.90 | 0.00 | - | 2 | 0 | 105.76% |
| BA191213P00390000 | 2019-12-02 10:47AM EST | 390.00 | 27.15 | 39.85 | 44.40 | 0.00 | - | 1 | 0 | 110.01% |
| BA191213P00400000 | 2019-11-29 12:15PM EST | 400.00 | 32.65 | 49.80 | 54.40 | 0.00 | - | 1 | 0 | 126.27% |