New Zealand markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
161.14-6.39 (-3.81%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA200925C000900002020-09-15 9:41AM EDT90.0078.0070.0072.100.00-13260.25%
BA200925C000950002020-09-18 2:42PM EDT95.0067.3565.0067.10-2.65-3.79%22239.55%
BA200925C001000002020-09-18 3:21PM EDT100.0061.8060.0062.10-6.60-9.65%26219.73%
BA200925C001050002020-09-18 1:09PM EDT105.0058.7055.0557.10-0.78-1.31%52200.78%
BA200925C001150002020-09-18 3:32PM EDT115.0047.2545.0547.15-1.20-2.48%204167.09%
BA200925C001200002020-09-18 10:30AM EDT120.0048.8040.0542.15+1.30+2.74%22149.90%
BA200925C001250002020-09-18 12:45PM EDT125.0038.9535.1537.20-1.55-3.83%21175.00%
BA200925C001300002020-09-18 3:40PM EDT130.0032.7030.2032.25-3.64-10.02%6003,30672.66%
BA200925C001350002020-09-14 10:54AM EDT135.0028.6025.1526.800.00-2490.53%
BA200925C001400002020-09-18 12:21PM EDT140.0024.9020.2521.90-2.06-7.64%93278.71%
BA200925C001450002020-09-18 3:49PM EDT145.0017.4516.4517.75-4.75-21.40%104968.26%
BA200925C001460002020-09-16 2:53PM EDT146.0023.7714.9516.800.00-121660.06%
BA200925C001470002020-09-18 3:14PM EDT147.0015.7013.7515.95-5.25-25.06%31656.45%
BA200925C001480002020-09-18 3:49PM EDT148.0014.6013.0515.05-5.25-26.45%101757.76%
BA200925C001490002020-09-18 3:53PM EDT149.0013.4012.3514.20-1.35-9.15%202358.89%
BA200925C001500002020-09-18 3:57PM EDT150.0012.2011.5513.35-5.72-31.92%11415258.64%
BA200925C001525002020-09-18 3:57PM EDT152.5010.289.9010.45-3.59-25.88%1611453.42%
BA200925C001550002020-09-18 3:58PM EDT155.008.158.008.55-5.35-39.63%1,53616452.27%
BA200925C001575002020-09-18 3:55PM EDT157.506.606.356.85-5.30-44.54%11224751.71%
BA200925C001600002020-09-18 3:59PM EDT160.005.405.055.40-4.25-44.04%1,07378052.22%
BA200925C001625002020-09-18 3:59PM EDT162.503.973.954.15-4.03-50.37%1,75572452.56%
BA200925C001650002020-09-18 3:59PM EDT165.003.053.053.15-3.57-53.93%4,0101,92953.13%
BA200925C001675002020-09-18 3:59PM EDT167.502.372.302.45-2.98-55.70%3,5541,00754.15%
BA200925C001700002020-09-18 3:59PM EDT170.001.801.801.84-2.55-58.62%13,8424,14255.40%
BA200925C001725002020-09-18 3:59PM EDT172.501.481.301.48-1.92-56.47%3,4851,64556.64%
BA200925C001750002020-09-18 3:59PM EDT175.001.091.071.09-1.61-59.63%4,8873,34158.25%
BA200925C001775002020-09-18 3:59PM EDT177.500.870.810.92-1.28-59.53%1,4701,57260.35%
BA200925C001800002020-09-18 3:59PM EDT180.000.700.680.70-1.10-61.11%3,6543,32562.21%
BA200925C001825002020-09-18 3:57PM EDT182.500.550.510.61-0.84-60.43%77978364.26%
BA200925C001850002020-09-18 3:56PM EDT185.000.470.460.49-0.70-59.83%1,1781,47266.80%
BA200925C001875002020-09-18 3:52PM EDT187.500.390.360.44-0.56-58.95%25583269.04%
BA200925C001900002020-09-18 3:58PM EDT190.000.340.330.48-0.50-59.52%1,0881,98873.83%
BA200925C001925002020-09-18 3:42PM EDT192.500.310.300.63-0.42-57.53%11554880.66%
BA200925C001950002020-09-18 3:59PM EDT195.000.250.140.26-0.39-60.94%5541,46272.66%
BA200925C001975002020-09-18 3:18PM EDT197.500.240.040.29-0.24-50.00%2922074.22%
BA200925C002000002020-09-18 3:59PM EDT200.000.220.200.25-0.26-54.17%1,4913,01282.03%
BA200925C002050002020-09-18 3:59PM EDT205.000.180.140.30-0.23-56.10%41469289.36%
BA200925C002100002020-09-18 3:49PM EDT210.000.140.130.17-0.24-63.16%8049691.02%
BA200925C002150002020-09-18 3:56PM EDT215.000.140.100.14-0.11-44.00%3444394.73%
BA200925C002200002020-09-18 3:41PM EDT220.000.120.000.25-0.12-50.00%47386101.56%
BA200925C002250002020-09-18 3:49PM EDT225.000.110.100.19-0.08-42.11%278553109.96%
BA200925C002300002020-09-18 3:27PM EDT230.000.070.050.34-0.08-53.33%96661121.00%
BA200925C002350002020-09-18 3:25PM EDT235.000.060.000.08-0.09-60.00%11172104.69%
BA200925C002400002020-09-18 3:27PM EDT240.000.060.060.07-0.06-50.00%49472115.63%
BA200925C002450002020-09-18 3:44PM EDT245.000.060.050.29-0.04-40.00%5472135.94%
BA200925C002500002020-09-18 3:30PM EDT250.000.050.010.06-0.05-50.00%66509117.58%
BA200925C002550002020-09-17 3:27PM EDT255.000.070.000.280.00-164152143.16%
BA200925C002600002020-09-18 2:05PM EDT260.000.040.010.27-0.03-42.86%479148.24%
BA200925C002650002020-09-17 2:18PM EDT265.000.060.000.050.00-3252126.56%
BA200925C002700002020-09-18 11:31AM EDT270.000.030.010.04-0.02-40.00%590131.25%
BA200925C002750002020-09-18 3:10PM EDT275.000.030.010.04-0.02-40.00%543135.16%
BA200925C002800002020-09-18 10:51AM EDT280.000.060.010.03+0.05+500.00%157634135.94%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA200925P000900002020-09-11 3:38PM EDT90.000.260.000.260.00-13186.72%
BA200925P000950002020-09-17 3:49PM EDT95.000.040.000.000.00--050.00%
BA200925P001000002020-09-17 3:37PM EDT100.000.030.000.260.00-120133155.86%
BA200925P001050002020-09-18 1:28PM EDT105.000.060.000.22+0.02+50.00%22315138.28%
BA200925P001100002020-09-18 10:18AM EDT110.000.080.000.27+0.04+100.00%12176128.52%
BA200925P001150002020-09-18 9:52AM EDT115.000.100.000.290.00-2829116.41%
BA200925P001200002020-09-18 3:59PM EDT120.000.120.090.14+0.04+50.00%43261100.00%
BA200925P001250002020-09-18 3:05PM EDT125.000.160.140.34+0.14+700.00%14825598.83%
BA200925P001300002020-09-18 3:54PM EDT130.000.190.000.21+0.03+18.75%2081,13074.80%
BA200925P001350002020-09-18 3:54PM EDT135.000.260.000.29+0.12+85.71%1861,22666.80%
BA200925P001400002020-09-18 3:58PM EDT140.000.390.360.42+0.16+69.57%3651,14166.89%
BA200925P001450002020-09-18 3:59PM EDT145.000.630.610.69+0.28+80.00%1,0461,28860.89%
BA200925P001460002020-09-18 3:35PM EDT146.000.620.671.05+0.35+129.63%8618662.94%
BA200925P001470002020-09-18 3:59PM EDT147.000.780.750.84+0.36+85.71%23130258.40%
BA200925P001480002020-09-18 3:58PM EDT148.000.650.840.90+0.18+38.30%28360656.93%
BA200925P001490002020-09-18 3:58PM EDT149.000.990.961.01+0.48+94.12%29637656.06%
BA200925P001500002020-09-18 3:59PM EDT150.001.151.131.16+0.55+91.67%1,9762,67455.76%
BA200925P001525002020-09-18 3:59PM EDT152.501.571.531.60+0.74+89.16%95687853.91%
BA200925P001550002020-09-18 3:59PM EDT155.002.192.202.25+1.02+87.18%2,4841,88253.47%
BA200925P001575002020-09-18 3:59PM EDT157.503.012.993.50+1.40+86.96%1,8721,09255.10%
BA200925P001600002020-09-18 3:59PM EDT160.004.104.004.20+1.92+88.07%4,1231,43052.41%
BA200925P001625002020-09-18 3:59PM EDT162.505.305.255.60+2.25+73.77%2,3461,03952.73%
BA200925P001650002020-09-18 3:59PM EDT165.006.906.757.00+2.80+68.29%2,6941,75652.12%
BA200925P001675002020-09-18 3:53PM EDT167.508.658.558.80+3.40+64.76%70547553.39%
BA200925P001700002020-09-18 3:58PM EDT170.0010.6510.4510.95+3.97+59.43%85282855.66%
BA200925P001725002020-09-18 3:52PM EDT172.5012.4512.6013.25+3.90+45.61%13769359.38%
BA200925P001750002020-09-18 3:53PM EDT175.0014.2514.7515.20+4.13+40.81%23079058.89%
BA200925P001775002020-09-18 3:45PM EDT177.5016.6317.0518.00+4.61+38.35%5114866.26%
BA200925P001800002020-09-18 3:38PM EDT180.0019.2718.1520.90+5.07+35.70%17613761.62%
BA200925P001825002020-09-18 3:56PM EDT182.5021.5521.0023.10+5.16+31.48%615367.72%
BA200925P001850002020-09-18 3:45PM EDT185.0023.7823.4024.75+4.91+26.02%389156.74%
BA200925P001875002020-09-18 3:23PM EDT187.5026.2026.5528.00+1.54+6.24%374484.03%
BA200925P001900002020-09-18 3:05PM EDT190.0028.2328.2530.35+4.04+16.70%2413375.20%
BA200925P001925002020-09-16 2:48PM EDT192.5027.6530.4532.95+3.89+16.37%12375.68%
BA200925P001950002020-09-18 3:19PM EDT195.0033.4732.9535.30+4.97+17.44%233676.37%
BA200925P001975002020-09-02 10:14AM EDT197.5028.8335.4537.850.00-1181.74%
BA200925P002000002020-09-18 2:32PM EDT200.0037.4937.9040.25+2.89+8.35%114181.45%
BA200925P002050002020-09-17 1:48PM EDT205.0038.9042.9045.250.00-152189.06%
BA200925P002100002020-09-18 10:22AM EDT210.0042.2548.6050.20-2.25-5.06%2155113.18%
BA200925P002200002020-09-18 11:23AM EDT220.0058.4057.9560.15-1.70-2.83%1520108.01%
BA200925P002250002020-08-26 10:36AM EDT225.0053.9063.0065.100.00-32114.36%
BA200925P002300002020-09-04 2:58PM EDT230.0063.9667.9570.05+3.80+6.32%35115.63%
BA200925P002400002020-08-31 3:07PM EDT240.0068.5377.9580.000.00-6231123.83%
BA200925P002500002020-08-31 3:07PM EDT250.0078.3487.9090.000.00-6231130.47%
BA200925P002700002020-08-26 11:48AM EDT270.0097.70107.90110.000.00--1150.00%
BA200925P002800002020-09-10 3:36PM EDT280.00122.00117.90120.000.00--0158.98%