Canada Markets open in 4 hrs 1 min

The Boeing Company (BA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
120.70-6.44 (-5.07%)
At close: 04:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA220617C000500002021-12-22 10:46AM EDT50.00150.10160.70164.550.00-201,1040.00%
BA220617C000550002021-11-12 2:02PM EDT55.00165.15142.05144.100.00-22190.00%
BA220617C000600002022-01-03 3:41PM EDT60.00149.45151.95155.500.00-21130.00%
BA220617C000650002021-11-10 7:52AM EDT65.00180.40139.15142.600.00-4370.00%
BA220617C000700002021-12-02 3:05PM EDT70.00130.00130.80134.050.00-11650.00%
BA220617C000750002021-12-02 10:38AM EDT75.00120.65126.10128.800.00-11920.00%
BA220617C000800002022-01-05 10:38AM EDT80.00138.25132.05135.75+29.35+26.95%22890.00%
BA220617C000850002021-10-20 10:02AM EDT85.00130.65128.05131.950.00-11780.00%
BA220617C000900002021-11-29 4:31PM EDT90.00108.90113.15116.450.00-11961,456.05%
BA220617C000950002021-12-15 3:15PM EDT95.0099.80115.45121.550.00-41421,769.73%
BA220617C001000002022-01-05 10:43AM EDT100.00118.20111.35115.05+4.30+3.78%28481,392.97%
BA220617C001050002021-12-01 11:39AM EDT105.0095.3596.2098.100.00-1198959.28%
BA220617C001100002022-01-03 12:07PM EDT110.00101.15101.15107.000.00-25011,115.63%
BA220617C001150002022-01-05 11:42AM EDT115.00103.0597.80101.25+17.95+21.09%53641,025.20%
BA220617C001200002022-01-05 2:07PM EDT120.0097.2092.8095.60+10.00+11.47%51,936936.91%
BA220617C001250002021-12-31 2:45PM EDT125.0078.4088.7090.600.00-321,613873.93%
BA220617C001300002022-01-05 10:50AM EDT130.0090.0083.1086.20+13.60+17.80%31,293812.16%
BA220617C001350002021-11-26 1:00PM EDT135.0066.4471.3074.050.00-1275675.71%
BA220617C001400002022-01-03 10:40AM EDT140.0068.3174.9075.850.00-3406715.36%
BA220617C001450002022-01-05 11:15AM EDT145.0075.0067.0071.90+11.94+18.93%1213659.08%
BA220617C001500002022-01-05 3:02PM EDT150.0069.8565.5566.45+3.26+4.90%41,806632.10%
BA220617C001550002022-01-05 3:52PM EDT155.0062.0061.4062.30+2.35+3.94%4210599.56%
BA220617C001600002022-01-04 1:15PM EDT160.0056.6256.7057.750.00-5674564.18%
BA220617C001650002022-01-05 2:23PM EDT165.0055.4852.9053.45+10.41+23.10%36325535.55%
BA220617C001700002022-01-05 4:11PM EDT170.0048.3048.8549.40-1.45-2.91%11928507.89%
BA220617C001750002022-01-05 2:03PM EDT175.0047.5144.8045.40+2.68+5.98%9368481.24%
BA220617C001800002022-01-05 4:48PM EDT180.0041.2041.0541.65-0.60-1.44%121,408457.43%
BA220617C001850002022-01-04 3:26PM EDT185.0038.3037.4038.100.00-11286435.19%
BA220617C001900002022-01-05 3:19PM EDT190.0035.5034.0534.50+0.60+1.72%31755414.11%
BA220617C001950002022-01-05 4:29PM EDT195.0030.5330.7031.25-0.77-2.46%33370394.43%
BA220617C002000002022-01-05 4:37PM EDT200.0028.0027.5028.25-0.20-0.71%9314,674376.20%
BA220617C002050002022-01-05 4:26PM EDT205.0024.8424.9025.35-0.61-2.40%343,171360.45%
BA220617C002100002022-01-05 4:48PM EDT210.0022.6622.4022.70-0.04-0.18%1572,099345.75%
BA220617C002150002022-01-05 4:15PM EDT215.0019.8020.0020.30-0.77-3.74%854,809331.98%
BA220617C002200002022-01-05 4:43PM EDT220.0018.0017.6518.10-0.25-1.37%813,307318.70%
BA220617C002250002022-01-05 2:25PM EDT225.0017.2014.5016.05+1.05+6.50%171,444301.98%
BA220617C002300002022-01-05 4:16PM EDT230.0013.7513.8514.20-0.60-4.18%1634,004296.12%
BA220617C002350002022-01-05 3:19PM EDT235.0012.9812.2012.65+0.38+3.02%806,910286.66%
BA220617C002400002022-01-05 4:26PM EDT240.0010.7010.7511.20-0.55-4.89%1738,222277.87%
BA220617C002450002022-01-05 4:37PM EDT245.009.479.409.75-0.31-3.17%1173,599268.80%
BA220617C002500002022-01-05 4:48PM EDT250.008.508.308.70-0.04-0.47%20312,920262.21%
BA220617C002550002022-01-05 3:16PM EDT255.007.967.307.55+0.26+3.38%109763254.91%
BA220617C002600002022-01-05 3:38PM EDT260.006.606.406.65-0.07-1.05%422,492248.78%
BA220617C002650002022-01-05 4:23PM EDT265.005.605.655.90-0.10-1.75%141,722243.70%
BA220617C002700002022-01-05 4:56PM EDT270.005.105.005.20+0.06+1.19%182,282238.89%
BA220617C002750002022-01-05 1:56PM EDT275.005.034.354.60+0.48+10.55%5564234.11%
BA220617C002800002022-01-05 12:22PM EDT280.004.453.854.05+0.45+11.25%731,839230.03%
BA220617C002850002022-01-05 4:26PM EDT285.003.403.403.60-0.20-5.56%21,842226.49%
BA220617C002900002022-01-05 4:10PM EDT290.002.953.003.20+0.88+42.51%513,386223.17%
BA220617C002950002022-01-05 2:20PM EDT295.003.002.662.88+0.25+9.09%41,215220.51%
BA220617C003000002022-01-05 4:04PM EDT300.002.372.382.61-0.03-1.25%2038,218218.41%
BA220617C003100002022-01-05 3:02PM EDT310.002.201.882.22+0.35+18.92%51,996215.09%
BA220617C003200002022-01-05 4:38PM EDT320.001.571.501.680.00-23,187209.77%
BA220617C003300002022-01-05 12:56PM EDT330.001.351.201.51+0.37+37.76%201,435208.50%
BA220617C003400002022-01-05 4:47PM EDT340.001.051.001.14+0.15+16.67%83,580204.69%
BA220617C003500002022-01-05 1:14PM EDT350.000.960.790.92+0.26+37.14%114,972201.66%
BA220617C003600002022-01-05 4:08PM EDT360.000.690.670.85+0.14+25.45%112,414202.05%
BA220617C003700002022-01-05 10:56AM EDT370.000.680.450.77+0.23+51.11%11,096199.41%
BA220617C003800002022-01-05 11:38AM EDT380.000.520.360.77+0.15+40.54%21,378200.98%
BA220617C003900002022-01-05 12:35PM EDT390.000.480.340.58+0.13+37.14%24,455198.83%
BA220617C004000002022-01-05 1:17PM EDT400.000.400.320.43+0.04+11.11%1793,888196.88%
PutsforJune 17, 2022