Canada Markets open in 5 hrs 25 mins

The Boeing Company (BA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
171.83-6.53 (-3.66%)
At close: 04:00PM EST
172.69 +0.86 (+0.50%)
Pre-Market: 04:01AM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA221216C000750002022-07-20 1:35PM EST75.0085.0093.8094.750.00--30.00%
BA221216C000900002022-07-01 9:13AM EST90.0054.0177.8078.750.00--130.00%
BA221216C000950002022-08-03 10:46AM EST95.0072.1574.6075.550.00-1260.00%
BA221216C001000002022-08-01 2:22PM EST100.0071.5369.8570.900.00--350.00%
BA221216C001050002022-07-27 9:38AM EST105.0056.5065.3066.050.00--140.00%
BA221216C001150002022-08-09 1:11PM EST115.0054.5056.2056.750.00-8230.00%
BA221216C001200002022-08-04 11:13AM EST120.0051.7551.6552.500.00--3182.32%
BA221216C001250002022-08-10 2:54PM EST125.0048.5547.3547.85-1.00-2.02%-23192.09%
BA221216C001300002022-08-10 12:08PM EST130.0045.6543.2543.85+4.15+10.00%14176101.15%
BA221216C001350002022-08-10 10:11AM EST135.0041.7039.3039.65+3.60+9.45%2256103.56%
BA221216C001400002022-08-11 9:41AM EST140.0037.0035.3035.85+3.61+10.81%1185104.81%
BA221216C001450002022-08-10 2:06PM EST145.0032.2531.6532.15+1.20+3.86%8166105.71%
BA221216C001500002022-08-10 2:33PM EST150.0028.6728.1028.35+1.17+4.25%9612104.37%
BA221216C001550002022-08-10 10:58AM EST155.0026.5324.8525.05+2.16+8.86%16201104.37%
BA221216C001600002022-08-11 10:59AM EST160.0021.9721.8022.05+1.40+6.81%12406104.27%
BA221216C001650002022-08-11 10:45AM EST165.0019.5018.9019.15+1.31+7.20%2348103.25%
BA221216C001700002022-08-11 11:47AM EST170.0016.7016.3516.60+1.29+8.37%36533102.87%
BA221216C001750002022-08-11 12:42PM EST175.0014.3514.0014.25+0.88+6.53%66428102.15%
BA221216C001800002022-08-11 10:18AM EST180.0012.4211.9012.10+0.97+8.47%50470101.28%
BA221216C001850002022-08-11 11:20AM EST185.0010.1010.1010.25+0.07+0.70%4422100.84%
BA221216C001900002022-08-11 12:36PM EST190.008.658.508.70+0.75+9.49%19279100.61%
BA221216C001950002022-08-11 9:10AM EST195.007.827.107.30-0.45-5.44%1333100.16%
BA221216C002000002022-08-11 11:45AM EST200.006.085.956.10+0.38+6.67%271,03599.99%
BA221216C002050002022-08-11 12:32PM EST205.005.074.905.10+0.18+3.68%618599.68%
BA221216C002100002022-08-11 12:01PM EST210.004.204.054.25+0.02+0.48%3448299.60%
BA221216C002200002022-08-11 1:32PM EST220.002.812.812.95-0.07-2.43%58157100.02%
BA221216C002300002022-08-11 1:05PM EST230.001.961.902.03+0.17+9.50%21346100.24%
BA221216C002400002022-08-11 8:34AM EST240.001.431.321.43+0.03+2.14%1161101.25%
BA221216C002500002022-08-11 1:08PM EST250.000.940.921.00+0.94-4111102.17%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA221216P000700002022-08-11 8:54AM EST70.000.200.130.27-0.06-23.08%10216182.03%
BA221216P000750002022-08-11 8:41AM EST75.000.280.240.33-0.18-39.13%11212177.73%
BA221216P000800002022-08-11 10:07AM EST80.000.290.290.41-0.15-34.09%22549170.31%
BA221216P000850002022-08-05 9:18AM EST85.000.690.370.550.00-195165.14%
BA221216P000900002022-08-10 12:46PM EST90.000.600.530.64-0.41-40.59%291159.67%
BA221216P000950002022-08-03 2:49PM EST95.001.090.720.830.00-2153155.81%
BA221216P001000002022-08-11 1:11PM EST100.000.950.951.05-0.33-25.78%1626151.71%
BA221216P001050002022-08-10 9:20AM EST105.001.451.251.32-0.28-16.18%291,345148.00%
BA221216P001100002022-08-11 1:37PM EST110.001.631.591.68-0.53-24.54%161,007144.43%
BA221216P001150002022-08-11 12:34PM EST115.002.032.012.09-0.63-23.68%58284140.77%
BA221216P001200002022-08-11 1:01PM EST120.002.492.512.61-0.56-18.36%20460137.43%
BA221216P001250002022-08-11 12:33PM EST125.003.123.103.25-0.88-22.00%10486134.25%
BA221216P001300002022-08-10 1:17PM EST130.003.683.854.00-1.12-23.33%3301131.45%
BA221216P001350002022-08-11 12:42PM EST135.004.634.754.90-1.37-22.83%1407128.88%
BA221216P001400002022-08-11 10:40AM EST140.005.655.755.95-1.45-20.42%8319126.12%
BA221216P001450002022-08-11 10:22AM EST145.006.857.007.15-1.65-19.41%2209123.78%
BA221216P001500002022-08-11 9:25AM EST150.007.908.408.60-2.19-21.70%1738121.66%
BA221216P001550002022-08-11 10:57AM EST155.0010.0110.1010.25-1.74-14.81%2162119.98%
BA221216P001600002022-08-11 9:37AM EST160.0011.0611.9512.15-2.84-20.43%1476118.26%
BA221216P001650002022-08-11 11:16AM EST165.0014.2414.1014.30-1.98-12.21%301,153116.98%
BA221216P001700002022-08-11 11:39AM EST170.0016.3016.5016.70-2.50-13.30%40401115.89%
BA221216P001750002022-08-11 10:59AM EST175.0019.1019.1519.40-2.30-10.75%12111115.17%
BA221216P001800002022-08-11 10:59AM EST180.0022.0022.0022.30-2.14-8.86%11122114.33%
BA221216P001850002022-08-11 10:59AM EST185.0025.1525.2025.50+0.22+0.88%219114.26%
BA221216P001900002022-08-11 12:43PM EST190.0028.0528.6528.90-2.40-7.88%1190114.40%
BA221216P001950002022-08-10 2:56PM EST195.0031.5032.2032.50-2.60-7.62%1190114.33%
BA221216P002000002022-08-11 11:14AM EST200.0036.2036.1036.40-4.40-10.84%1058115.43%
BA221216P002050002022-08-04 1:51PM EST205.0041.7040.0540.450.00--8116.24%
BA221216P002200002022-08-10 8:57AM EST220.0053.5052.8553.50-3.65-6.39%110120.76%
BA221216P002300002022-08-03 10:00AM EST230.0066.6062.2062.800.00--29126.81%