Australia markets open in 2 hours 52 minutes

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.36-1.71 (-1.01%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA201030C000750002020-10-21 1:05PM EDT75.0090.2091.5593.30+90.20--6247.66%
BA201030C000800002020-10-23 12:23PM EDT80.0086.6586.5588.30+1.70+2.00%17228.91%
BA201030C000850002020-10-23 11:02AM EDT85.0082.5081.5583.30+2.20+2.74%110211.72%
BA201030C000900002020-10-23 1:11PM EDT90.0076.9576.5578.30-2.30-2.90%261195.31%
BA201030C000950002020-10-23 9:30AM EDT95.0074.6571.5573.30+0.75+1.01%1102179.30%
BA201030C001000002020-10-23 12:30PM EDT100.0066.6066.5568.30-2.90-4.17%789164.45%
BA201030C001010002020-10-22 3:10PM EDT101.0067.9065.5567.30+67.90--44161.72%
BA201030C001020002020-10-23 10:00AM EDT102.0065.1064.5566.30+65.10-331158.59%
BA201030C001030002020-10-22 3:02PM EDT103.0065.9063.5565.30+65.90--26155.86%
BA201030C001040002020-10-22 2:45PM EDT104.0064.8062.5564.30+64.80--22153.13%
BA201030C001050002020-10-22 2:59PM EDT105.0063.8561.5563.300.00-619150.00%
BA201030C001060002020-10-23 1:38PM EDT106.0061.5560.5562.30+61.55-317147.66%
BA201030C001070002020-10-23 10:07AM EDT107.0059.7059.5561.30+59.70-411144.53%
BA201030C001080002020-10-23 10:08AM EDT108.0058.6058.6060.30+58.60-122147.66%
BA201030C001090002020-10-22 3:17PM EDT109.0060.2057.6059.30+60.20--10144.92%
BA201030C001100002020-10-23 10:06AM EDT110.0056.8556.6058.30-2.00-3.40%616142.19%
BA201030C001110002020-10-23 2:03PM EDT111.0056.3055.6057.30+56.30-36139.45%
BA201030C001120002020-10-23 11:16AM EDT112.0056.4554.6056.30+56.45-43136.72%
BA201030C001130002020-10-23 10:08AM EDT113.0053.6553.6055.30+53.65-43133.98%
BA201030C001140002020-10-23 12:40PM EDT114.0052.9552.6054.35+52.95-25135.55%
BA201030C001150002020-10-23 3:10PM EDT115.0053.0051.6053.35+2.60+5.16%314132.81%
BA201030C001160002020-10-23 10:38AM EDT116.0051.7550.6052.35+51.75-514130.08%
BA201030C001170002020-10-23 2:18PM EDT117.0050.5549.6051.35+50.55-4634127.54%
BA201030C001180002020-10-23 3:06PM EDT118.0049.9548.6050.35+49.95-632124.81%
BA201030C001190002020-10-23 3:33PM EDT119.0048.8047.6049.35+48.80-566122.27%
BA201030C001200002020-10-23 3:44PM EDT120.0048.0046.6047.75+2.90+6.43%6162,803145.31%
BA201030C001210002020-10-23 1:39PM EDT121.0046.4545.6047.35+46.45-761116.80%
BA201030C001220002020-10-23 2:55PM EDT122.0045.4044.6046.35+45.40-29114.26%
BA201030C001230002020-10-23 3:03PM EDT123.0044.7043.6045.35+44.70-406111.72%
BA201030C001240002020-10-23 3:18PM EDT124.0043.9042.6044.35+43.90-65108.98%
BA201030C001250002020-10-23 3:48PM EDT125.0042.7441.6043.35+2.84+7.12%2515106.45%
BA201030C001260002020-10-23 11:50AM EDT126.0041.8040.6542.35+41.80-55107.03%
BA201030C001270002020-10-23 2:30PM EDT127.0040.7539.6541.40+40.75-702107.03%
BA201030C001280002020-10-23 12:01PM EDT128.0039.3538.6540.40+39.35-93104.49%
BA201030C001290002020-10-23 12:50PM EDT129.0038.0037.6539.40+38.00-158101.76%
BA201030C001300002020-10-23 12:14PM EDT130.0037.3536.6538.10+1.15+3.18%32118073.44%
BA201030C001310002020-10-23 11:37AM EDT131.0037.2035.6537.40+37.20-6596.58%
BA201030C001320002020-10-23 12:19PM EDT132.0034.8534.7036.40+34.85-4396.19%
BA201030C001330002020-10-23 1:40PM EDT133.0034.6033.7035.45+34.60-9395.51%
BA201030C001340002020-10-22 11:07AM EDT134.0031.7132.7034.45+31.71--3792.97%
BA201030C001350002020-10-23 11:27AM EDT135.0033.1531.7033.45+3.30+11.06%152190.23%
BA201030C001360002020-10-23 11:01AM EDT136.0032.2030.7032.45+32.20-1787.70%
BA201030C001370002020-10-21 12:51PM EDT137.0028.2529.7531.50+28.25--788.28%
BA201030C001380002020-10-21 11:44AM EDT138.0028.2028.7530.500.00-42085.64%
BA201030C001390002020-10-23 3:31PM EDT139.0028.8027.7529.50+2.05+7.66%32483.01%
BA201030C001400002020-10-23 3:55PM EDT140.0027.7026.8028.55-1.80-6.10%198883.01%
BA201030C001410002020-10-23 9:37AM EDT141.0028.3025.8027.55+4.15+17.18%11280.27%
BA201030C001420002020-10-23 3:25PM EDT142.0025.9024.8526.55+2.60+11.16%41678.81%
BA201030C001430002020-10-23 3:46PM EDT143.0025.0024.4525.60-0.20-0.79%375688.57%
BA201030C001440002020-10-23 3:08PM EDT144.0024.1522.9024.65-1.45-5.66%21476.56%
BA201030C001450002020-10-23 1:49PM EDT145.0022.7021.9023.65-1.40-5.81%86773.73%
BA201030C001460002020-10-23 2:12PM EDT146.0021.5021.4022.70-1.75-7.53%55480.22%
BA201030C001470002020-10-23 9:43AM EDT147.0021.8520.0021.75+0.65+3.07%102071.68%
BA201030C001480002020-10-23 2:00PM EDT148.0019.7019.0520.80+0.60+3.14%134970.36%
BA201030C001490002020-10-23 3:51PM EDT149.0019.0518.6519.85-1.90-9.07%54376.37%
BA201030C001500002020-10-23 3:57PM EDT150.0015.5017.7018.90-4.45-22.31%10826774.37%
BA201030C001525002020-10-23 3:04PM EDT152.5016.0015.5016.60-1.31-7.57%6115371.58%
BA201030C001550002020-10-23 3:57PM EDT155.0013.1612.7514.45-2.34-15.10%9924863.92%
BA201030C001575002020-10-23 3:58PM EDT157.5011.1511.1011.90-1.95-14.89%11815161.82%
BA201030C001600002020-10-23 3:58PM EDT160.008.609.259.70-2.60-23.21%3791,88159.13%
BA201030C001625002020-10-23 3:57PM EDT162.507.007.508.10-2.50-26.32%11934859.28%
BA201030C001650002020-10-23 3:59PM EDT165.006.256.256.60-1.62-20.58%1,3732,52660.72%
BA201030C001675002020-10-23 3:59PM EDT167.504.904.855.25-1.58-24.38%2,3832,27059.79%
BA201030C001700002020-10-23 3:59PM EDT170.003.853.803.95-1.44-27.22%6,2029,69758.96%
BA201030C001725002020-10-23 3:59PM EDT172.502.952.893.10-1.27-30.09%1,1331,34059.42%
BA201030C001750002020-10-23 3:59PM EDT175.002.342.252.42-1.01-30.15%2,9444,93660.60%
BA201030C001775002020-10-23 3:59PM EDT177.501.781.671.82-0.88-33.08%1,1221,16760.77%
BA201030C001800002020-10-23 3:59PM EDT180.001.401.301.40-0.72-33.96%3,4766,68862.09%
BA201030C001825002020-10-23 3:58PM EDT182.501.030.971.15-0.57-35.62%97562963.72%
BA201030C001850002020-10-23 3:59PM EDT185.000.860.780.92-0.46-34.85%1,0602,82865.72%
BA201030C001875002020-10-23 3:59PM EDT187.500.660.620.70-0.38-36.54%55195366.99%
BA201030C001900002020-10-23 3:59PM EDT190.000.550.500.55-0.30-35.29%1,5362,45968.65%
BA201030C001925002020-10-23 3:35PM EDT192.500.470.250.52-0.25-34.72%48454369.04%
BA201030C001950002020-10-23 3:57PM EDT195.000.370.310.37-0.18-32.73%1131,72072.07%
BA201030C001975002020-10-23 3:57PM EDT197.500.280.240.50-0.20-41.67%5039578.03%
BA201030C002000002020-10-23 3:59PM EDT200.000.240.210.24-0.16-40.00%6091,87975.29%
BA201030C002050002020-10-23 3:31PM EDT205.000.210.140.19-0.08-27.59%26276979.49%
BA201030C002100002020-10-23 3:58PM EDT210.000.100.090.15-0.14-58.33%15463083.20%
BA201030C002150002020-10-23 3:36PM EDT215.000.120.050.12-0.05-29.41%22634886.33%
BA201030C002200002020-10-23 3:36PM EDT220.000.090.030.17-0.07-43.75%3328894.92%
BA201030C002250002020-10-23 3:43PM EDT225.000.090.000.15-0.03-25.00%1059098.05%
BA201030C002300002020-10-23 3:07PM EDT230.000.050.050.29-0.06-54.55%1317116.02%
BA201030C002350002020-10-23 12:26PM EDT235.000.060.000.05-0.02-25.00%2213897.66%
BA201030C002400002020-10-23 12:20PM EDT240.000.050.000.05-0.03-37.50%20122103.13%
BA201030C002450002020-10-23 3:49PM EDT245.000.040.030.05-0.02-33.33%2481113.28%
BA201030C002500002020-10-23 2:47PM EDT250.000.030.010.05-0.04-57.14%22448114.84%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA201030P000750002020-10-14 10:25AM EDT75.000.080.000.050.00-1014225.00%
BA201030P000800002020-10-05 12:18PM EDT80.000.100.000.050.00-16207.81%
BA201030P000850002020-10-22 3:04PM EDT85.000.030.000.050.00-632190.63%
BA201030P000900002020-10-15 11:36AM EDT90.000.090.000.050.00-29176.56%
BA201030P000950002020-10-15 12:27PM EDT95.000.110.000.050.00-133161.72%
BA201030P001000002020-10-22 3:42PM EDT100.000.010.000.050.00-51145148.44%
BA201030P001010002020-10-22 1:36PM EDT101.000.040.000.03+0.04--34139.06%
BA201030P001020002020-10-22 1:38PM EDT102.000.040.000.26+0.04--35173.44%
BA201030P001030002020-10-22 2:04PM EDT103.000.040.000.03+0.04--27132.81%
BA201030P001040002020-10-23 3:59PM EDT104.000.040.000.06+0.04-27140.63%
BA201030P001050002020-10-23 3:59PM EDT105.000.030.000.25-0.03-50.00%22237163.28%
BA201030P001060002020-10-21 12:24PM EDT106.000.040.000.05+0.04--18132.81%
BA201030P001070002020-10-21 12:24PM EDT107.000.040.000.05+0.04--4129.69%
BA201030P001080002020-10-21 12:24PM EDT108.000.040.000.05+0.04--4127.34%
BA201030P001090002020-10-23 3:59PM EDT109.000.050.000.26+0.05-10152.34%
BA201030P001100002020-10-23 3:59PM EDT110.000.050.000.050.00-53145122.66%
BA201030P001110002020-10-21 12:24PM EDT111.000.050.000.26+0.05--8146.48%
BA201030P001120002020-10-21 11:27AM EDT112.000.040.000.26+0.04--6143.75%
BA201030P001150002020-10-23 1:49PM EDT115.000.050.020.26-0.03-37.50%6261136.72%
BA201030P001180002020-10-20 10:13AM EDT118.000.090.000.27+0.09--2127.73%
BA201030P001190002020-10-21 12:09PM EDT119.000.080.000.27+0.08--32125.00%
BA201030P001200002020-10-23 3:59PM EDT120.000.150.050.27+0.06+66.67%11554125.39%
BA201030P001210002020-10-20 1:35PM EDT121.000.110.080.27+0.11--24124.41%
BA201030P001220002020-10-22 1:49PM EDT122.000.110.010.27+0.11--31117.58%
BA201030P001230002020-10-23 3:59PM EDT123.000.200.010.28+0.20-10115.43%
BA201030P001240002020-10-23 3:07PM EDT124.000.070.010.28+0.07-533112.89%
BA201030P001250002020-10-23 12:26PM EDT125.000.080.050.28-0.08-50.00%8275112.31%
BA201030P001260002020-10-22 3:28PM EDT126.000.120.000.29+0.12--88107.62%
BA201030P001270002020-10-22 12:06PM EDT127.000.170.090.29+0.17--36109.57%
BA201030P001280002020-10-23 11:01AM EDT128.000.060.110.29+0.06-11107.62%
BA201030P001300002020-10-23 3:59PM EDT130.000.170.150.19+0.04+30.77%8756499.61%
BA201030P001310002020-10-23 3:36PM EDT131.000.110.120.31+0.11-10356100.98%
BA201030P001320002020-10-23 3:59PM EDT132.000.230.150.32+0.23-114199.80%
BA201030P001330002020-10-23 3:59PM EDT133.000.200.060.31+0.20-412993.16%
BA201030P001340002020-10-23 3:38PM EDT134.000.130.100.32+0.13-229492.58%
BA201030P001350002020-10-23 3:59PM EDT135.000.210.210.23+0.03+16.67%11170190.63%
BA201030P001360002020-10-23 3:59PM EDT136.000.250.230.34+0.25-94592.19%
BA201030P001370002020-10-23 3:59PM EDT137.000.300.230.36+0.30-81890.14%
BA201030P001380002020-10-23 3:59PM EDT138.000.280.250.37+0.06+27.27%1818588.28%
BA201030P001390002020-10-23 3:59PM EDT139.000.350.280.38+0.12+52.17%1610286.52%
BA201030P001400002020-10-23 3:59PM EDT140.000.270.300.40+0.05+22.73%3121,17284.77%
BA201030P001410002020-10-23 3:59PM EDT141.000.340.260.34+0.09+36.00%199479.49%
BA201030P001420002020-10-23 3:59PM EDT142.000.370.350.43+0.07+23.33%4413781.15%
BA201030P001430002020-10-23 3:59PM EDT143.000.410.370.45+0.09+28.13%14043579.20%
BA201030P001440002020-10-23 3:59PM EDT144.000.480.340.44+0.16+50.00%4911775.49%
BA201030P001450002020-10-23 3:59PM EDT145.000.480.450.51+0.13+37.14%7961,59276.22%
BA201030P001460002020-10-23 3:59PM EDT146.000.510.470.53+0.11+27.50%921,42374.07%
BA201030P001470002020-10-23 3:59PM EDT147.000.550.520.55+0.13+30.95%12757972.36%
BA201030P001480002020-10-23 3:59PM EDT148.000.600.590.60+0.13+27.66%69489871.29%
BA201030P001490002020-10-23 3:59PM EDT149.000.710.640.80+0.17+31.48%15845871.92%
BA201030P001500002020-10-23 3:59PM EDT150.000.720.700.71+0.12+20.00%1,5112,22768.41%
BA201030P001525002020-10-23 3:59PM EDT152.500.960.890.95+0.16+20.00%63395765.77%
BA201030P001550002020-10-23 3:59PM EDT155.001.221.191.25+0.08+7.02%2,4662,37063.55%
BA201030P001575002020-10-23 3:59PM EDT157.501.631.541.70+0.11+7.24%6942,06361.47%
BA201030P001600002020-10-23 3:59PM EDT160.002.202.102.20+0.08+3.77%2,2662,20059.62%
BA201030P001625002020-10-23 3:59PM EDT162.502.982.793.15+0.14+4.93%8421,35859.67%
BA201030P001650002020-10-23 3:59PM EDT165.003.873.753.90+0.07+1.84%2,7633,19757.84%
BA201030P001675002020-10-23 3:59PM EDT167.505.054.855.40+0.22+4.55%1,5651,79159.03%
BA201030P001700002020-10-23 3:59PM EDT170.006.356.256.80+0.24+3.93%1,1221,08959.08%
BA201030P001725002020-10-23 3:59PM EDT172.508.277.958.50+0.72+9.54%25626160.55%
BA201030P001750002020-10-23 3:57PM EDT175.0010.419.6510.30+1.36+15.03%21741160.60%
BA201030P001775002020-10-23 3:57PM EDT177.5012.1111.6012.20+0.72+6.32%4110960.99%
BA201030P001800002020-10-23 3:58PM EDT180.0014.2113.5014.45+1.58+12.51%13321661.82%
BA201030P001825002020-10-23 2:37PM EDT182.5015.8315.3016.95+0.88+5.89%293062.26%
BA201030P001850002020-10-23 3:13PM EDT185.0017.9117.5519.25+0.51+2.93%1378863.67%
BA201030P001875002020-10-23 2:58PM EDT187.5020.7520.5021.60+1.00+5.06%283073.17%
BA201030P001900002020-10-23 11:56AM EDT190.0023.0322.2523.95+1.43+6.62%197466.60%
BA201030P001925002020-10-23 1:19PM EDT192.5025.8024.6526.20+1.30+5.31%31764.94%
BA201030P001950002020-10-23 3:57PM EDT195.0028.9027.0528.80+2.45+9.26%34469.63%
BA201030P001975002020-10-23 10:18AM EDT197.5031.3029.5031.25+0.85+2.79%16671.58%
BA201030P002000002020-10-23 2:48PM EDT200.0032.8031.9533.70+1.65+5.30%45172.85%
BA201030P002050002020-10-21 12:20PM EDT205.0039.9536.9038.650.00-11377.15%
BA201030P002100002020-10-23 2:58PM EDT210.0042.7041.8543.60+1.40+3.39%31079.30%
BA201030P002150002020-10-23 11:03AM EDT215.0047.6046.8048.55+1.40+3.03%1377.34%
BA201030P002200002020-10-21 10:26AM EDT220.0053.1251.8053.550.00-2783.59%
BA201030P002250002020-10-23 12:26PM EDT225.0058.3056.7558.50-0.25-0.43%227145.31%
BA201030P002300002020-10-23 11:29AM EDT230.0061.9561.7563.50-0.85-1.35%18153.42%
BA201030P002350002020-10-23 3:01PM EDT235.0067.5066.7568.50+0.40+0.60%530161.28%
BA201030P002400002020-10-23 12:57PM EDT240.0073.1571.7573.500.00-106168.85%
BA201030P002450002020-10-23 12:57PM EDT245.0078.2076.7578.50-0.40-0.51%61176.27%
BA201030P002500002020-10-23 1:30PM EDT250.0082.6081.7583.45+82.60-410181.25%