Canada markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
221.39+0.29 (+0.13%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA211001C001300002021-09-22 11:27AM EDT130.0085.5091.0591.650.00-319195.90%
BA211001C001500002021-09-22 2:37PM EDT150.0067.3570.8071.900.00-36165.82%
BA211001C001600002021-09-07 2:38PM EDT160.0054.4561.0061.900.00--1103.91%
BA211001C001650002021-09-20 12:03AM EDT165.0049.8056.0556.850.00--294.92%
BA211001C001700002021-09-20 2:50PM EDT170.0037.5551.1051.750.00-60660480.86%
BA211001C001750002021-09-20 1:17PM EDT175.0033.3546.0546.750.00-3664.06%
BA211001C001800002021-09-24 3:33PM EDT180.0041.3541.1541.95-0.45-1.08%8262,46579.49%
BA211001C001850002021-09-24 3:18PM EDT185.0036.4035.9536.75+0.35+0.97%2791,88581.05%
BA211001C001900002021-09-24 12:44PM EDT190.0031.7531.2031.80-0.60-1.85%123557.81%
BA211001C001950002021-09-23 3:21PM EDT195.0025.7326.2026.700.00-1610059.28%
BA211001C002000002021-09-24 3:50PM EDT200.0021.8020.9522.20-0.50-2.24%3517762.26%
BA211001C002025002021-09-23 11:15AM EDT202.5018.8418.5519.600.00-12554.54%
BA211001C002050002021-09-24 2:35PM EDT205.0016.1516.3016.85-1.60-9.01%912543.60%
BA211001C002075002021-09-24 2:10PM EDT207.5013.7013.9014.80-1.05-7.12%10221546.68%
BA211001C002100002021-09-24 3:59PM EDT210.0011.8011.5011.90+0.03+0.25%8364633.89%
BA211001C002125002021-09-24 3:44PM EDT212.509.709.059.80+0.43+4.64%3156034.40%
BA211001C002150002021-09-24 3:59PM EDT215.007.257.357.70-0.38-4.98%4541,52232.69%
BA211001C002175002021-09-24 3:59PM EDT217.505.585.455.70-0.21-3.63%24876930.36%
BA211001C002200002021-09-24 3:59PM EDT220.003.983.904.05-0.20-4.78%2,3182,29129.31%
BA211001C002225002021-09-24 3:59PM EDT222.502.682.562.72-0.22-7.59%4,7842,22228.59%
BA211001C002250002021-09-24 3:59PM EDT225.001.701.661.73-0.22-11.46%5,1122,94828.19%
BA211001C002275002021-09-24 3:59PM EDT227.501.071.051.10-0.17-13.71%1,37590628.66%
BA211001C002300002021-09-24 3:59PM EDT230.000.690.670.69-0.11-13.75%8,0493,43229.37%
BA211001C002325002021-09-24 3:58PM EDT232.500.440.420.46-0.06-12.00%3,4791,59530.76%
BA211001C002350002021-09-24 3:59PM EDT235.000.300.280.31-0.03-9.09%1,6461,58232.13%
BA211001C002375002021-09-24 3:59PM EDT237.500.220.200.220.00-30821233.79%
BA211001C002400002021-09-24 3:59PM EDT240.000.170.140.17+0.01+6.25%1,5471,02535.89%
BA211001C002450002021-09-24 3:59PM EDT245.000.100.090.10+0.01+11.11%30057939.45%
BA211001C002500002021-09-24 3:59PM EDT250.000.070.060.07+0.03+75.00%33781343.75%
BA211001C002550002021-09-24 3:14PM EDT255.000.040.040.06+0.01+33.33%90525248.63%
BA211001C002600002021-09-24 1:02PM EDT260.000.020.030.040.00-38250.78%
BA211001C002650002021-09-24 3:54PM EDT265.000.030.000.03+0.01+50.00%213151.56%
BA211001C002700002021-09-17 12:39PM EDT270.000.030.000.080.00-119162.11%
BA211001C002750002021-09-15 11:27AM EDT275.000.030.000.090.00-327267.97%
BA211001C002800002021-09-14 3:59PM EDT280.000.020.000.020.00-22362.50%
BA211001C002850002021-09-24 3:51PM EDT285.000.010.000.01-0.01-50.00%16662.50%
BA211001C002900002021-09-20 10:06AM EDT290.000.010.000.010.00-1267.19%
BA211001C002950002021-09-07 11:41AM EDT295.000.080.000.010.00-455071.88%
BA211001C003000002021-09-09 3:22PM EDT300.000.020.000.010.00-41875.00%
BA211001C003050002021-09-09 3:22PM EDT305.000.020.000.010.00--278.13%
BA211001C003100002021-09-13 11:31AM EDT310.000.040.000.010.00-3481.25%
BA211001C003150002021-09-08 12:26PM EDT315.000.050.000.010.00--184.38%
PutsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA211001P001100002021-09-17 1:57PM EDT110.000.040.000.070.00-15198.44%
BA211001P001150002021-08-31 12:18PM EDT115.000.070.000.080.00--1189.06%
BA211001P001200002021-09-23 1:10PM EDT120.000.050.000.080.00-57177.34%
BA211001P001250002021-09-08 9:43AM EDT125.000.030.000.010.00--1137.50%
BA211001P001300002021-09-10 11:17AM EDT130.000.050.000.020.00-12137.50%
BA211001P001400002021-09-24 2:18PM EDT140.000.020.000.020.00-1436118.75%
BA211001P001450002021-09-24 1:33PM EDT145.000.020.010.020.00-7153114.06%
BA211001P001500002021-09-24 9:57AM EDT150.000.030.000.08+0.01+50.00%149116.80%
BA211001P001550002021-09-22 10:26AM EDT155.000.040.000.080.00-379107.81%
BA211001P001600002021-09-24 10:36AM EDT160.000.020.010.08-0.01-33.33%2566100.39%
BA211001P001650002021-09-24 10:57AM EDT165.000.020.010.080.00-219391.80%
BA211001P001700002021-09-24 3:34PM EDT170.000.030.020.03-0.01-25.00%5522678.13%
BA211001P001750002021-09-24 3:52PM EDT175.000.020.030.04-0.03-60.00%11128172.66%
BA211001P001800002021-09-24 3:36PM EDT180.000.050.040.05-0.02-28.57%23695566.80%
BA211001P001850002021-09-24 3:38PM EDT185.000.060.050.07-0.03-33.33%4031,50561.13%
BA211001P001900002021-09-24 3:57PM EDT190.000.070.060.08-0.05-41.67%3441,93454.30%
BA211001P001925002021-09-24 3:48PM EDT192.500.040.070.09-0.12-75.00%14628751.17%
BA211001P001950002021-09-24 3:52PM EDT195.000.090.090.10-0.07-43.75%3371,30848.63%
BA211001P001975002021-09-24 3:56PM EDT197.500.110.100.11-0.08-42.11%18035745.12%
BA211001P002000002021-09-24 3:59PM EDT200.000.130.120.14-0.12-48.00%7611,60742.58%
BA211001P002025002021-09-24 3:37PM EDT202.500.180.160.17-0.12-40.00%16064139.55%
BA211001P002050002021-09-24 3:52PM EDT205.000.200.210.23-0.20-50.00%4011,60937.21%
BA211001P002075002021-09-24 3:53PM EDT207.500.300.300.32-0.25-45.45%52266135.01%
BA211001P002100002021-09-24 3:59PM EDT210.000.460.440.47-0.29-38.67%1,2901,64833.15%
BA211001P002125002021-09-24 3:59PM EDT212.500.700.670.71-0.34-32.69%41076731.49%
BA211001P002150002021-09-24 3:59PM EDT215.001.071.051.09-0.41-27.70%1,1531,06030.13%
BA211001P002175002021-09-24 3:59PM EDT217.501.661.631.70-0.47-22.07%77862529.27%
BA211001P002200002021-09-24 3:59PM EDT220.002.442.442.57-0.61-20.00%3,9471,33328.50%
BA211001P002225002021-09-24 3:59PM EDT222.503.713.603.80-0.52-12.29%71061028.32%
BA211001P002250002021-09-24 3:59PM EDT225.005.315.205.40-0.49-8.45%5121,17628.77%
BA211001P002275002021-09-24 3:47PM EDT227.506.976.957.35-1.13-13.95%959830.25%
BA211001P002300002021-09-24 3:55PM EDT230.009.109.109.55-0.62-6.38%9732432.79%
BA211001P002325002021-09-24 3:29PM EDT232.5011.5611.3011.75-0.54-4.46%139733.89%
BA211001P002350002021-09-24 3:52PM EDT235.0013.5013.7014.00-0.91-6.32%14423833.99%
BA211001P002400002021-09-24 2:40PM EDT240.0019.3518.5019.00+1.33+7.38%13117042.68%
BA211001P002450002021-09-24 2:57PM EDT245.0023.6523.5024.20+0.70+3.05%810755.81%
BA211001P002500002021-09-24 9:44AM EDT250.0029.2028.4029.10-2.26-7.18%72161.38%
BA211001P002550002021-09-15 3:23PM EDT255.0041.6033.2034.100.00-3068.99%
BA211001P002600002021-09-20 2:57PM EDT260.0052.8538.0538.900.00-1069.04%
BA211001P002650002021-09-17 10:15AM EDT265.0051.9043.3544.050.00-1063.09%
BA211001P002700002021-09-24 10:37AM EDT270.0048.1548.2548.95-3.10-6.05%22584.18%
BA211001P002750002021-09-20 12:03AM EDT275.0061.0053.0553.950.00--2690.43%