Australia markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
212.97-1.37 (-0.64%)
At close: 4:00PM EDT
212.86 -0.11 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA211029C001150002021-09-21 1:54PM EDT115.0093.7097.2098.700.00--5245.61%
BA211029C001250002021-09-21 3:43PM EDT125.0092.6087.3588.900.00-313169.92%
BA211029C001300002021-10-21 9:58AM EDT130.0087.5582.3583.900.00-126158.59%
BA211029C001350002021-10-13 9:30AM EDT135.0088.6077.0578.700.00-113189.06%
BA211029C001400002021-10-18 2:16AM EDT140.0077.1572.3573.750.00--8125.78%
BA211029C001450002021-09-28 3:24PM EDT145.0074.7567.3068.750.00--1111.33%
BA211029C001500002021-09-28 10:22AM EDT150.0070.7562.3063.900.00--2114.06%
BA211029C001550002021-10-18 2:16AM EDT155.0063.0557.1058.600.00--1135.45%
BA211029C001600002021-09-23 9:30AM EDT160.0058.3252.1553.900.00--185.16%
BA211029C001650002021-09-23 9:30AM EDT165.0053.4247.3048.750.00--176.95%
BA211029C001700002021-10-18 2:16AM EDT170.0049.1042.3543.950.00--481.25%
BA211029C001750002021-10-21 9:49AM EDT175.0042.9537.8538.250.00-1664.06%
BA211029C001800002021-10-22 3:55PM EDT180.0033.1332.6033.35-1.27-3.69%382072.46%
BA211029C001850002021-10-22 3:02PM EDT185.0028.0027.7028.50-1.35-4.60%3,0404,00751.56%
BA211029C001900002021-10-22 3:51PM EDT190.0023.3022.4024.00-0.90-3.72%113167.87%
BA211029C001950002021-10-22 11:56AM EDT195.0018.6017.6518.65-1.05-5.34%727450.00%
BA211029C001975002021-10-22 3:42PM EDT197.5016.2016.0516.35-3.30-16.92%4348.10%
BA211029C002000002021-10-22 3:51PM EDT200.0013.9513.4514.75-1.15-7.62%30119754.66%
BA211029C002025002021-10-22 3:47PM EDT202.5011.7011.7011.90-1.67-12.49%563543.77%
BA211029C002050002021-10-22 3:44PM EDT205.009.659.709.95-1.15-10.65%349443.16%
BA211029C002075002021-10-22 3:58PM EDT207.507.987.908.10-0.82-9.32%564242.07%
BA211029C002100002021-10-22 3:58PM EDT210.006.326.256.45-1.08-14.59%70637941.26%
BA211029C002125002021-10-22 3:59PM EDT212.504.954.855.05-0.95-16.10%97150040.94%
BA211029C002150002021-10-22 3:59PM EDT215.003.783.703.80-0.87-18.71%3,1492,89240.15%
BA211029C002175002021-10-22 3:59PM EDT217.502.792.742.79-0.76-21.41%2,1881,55539.64%
BA211029C002200002021-10-22 3:59PM EDT220.002.042.002.04-0.64-23.88%7,7765,01239.72%
BA211029C002225002021-10-22 3:59PM EDT222.501.491.451.50-0.55-26.96%1,75395240.28%
BA211029C002250002021-10-22 3:59PM EDT225.001.051.021.06-0.47-30.92%3,8563,59340.45%
BA211029C002275002021-10-22 3:59PM EDT227.500.760.730.78-0.36-32.14%67782441.36%
BA211029C002300002021-10-22 3:59PM EDT230.000.560.560.57-0.28-33.33%3,9426,53642.24%
BA211029C002325002021-10-22 3:57PM EDT232.500.410.400.42-0.23-35.94%64696443.16%
BA211029C002350002021-10-22 3:58PM EDT235.000.320.300.32-0.16-33.33%8313,36044.43%
BA211029C002375002021-10-22 3:45PM EDT237.500.240.230.25-0.12-33.33%16522545.80%
BA211029C002400002021-10-22 3:37PM EDT240.000.190.180.20-0.10-34.48%1,3614,04447.36%
BA211029C002425002021-10-22 3:21PM EDT242.500.140.140.16-0.09-39.13%2513748.73%
BA211029C002450002021-10-22 3:52PM EDT245.000.110.110.13-0.08-42.11%841,21650.20%
BA211029C002500002021-10-22 3:58PM EDT250.000.090.080.09-0.04-30.77%1,0832,69152.93%
BA211029C002550002021-10-22 1:56PM EDT255.000.070.050.06-0.02-22.22%6540955.08%
BA211029C002600002021-10-22 3:54PM EDT260.000.050.040.05-0.01-16.67%1168358.98%
BA211029C002650002021-10-22 3:36PM EDT265.000.090.020.04+0.04+80.00%5628860.94%
BA211029C002700002021-10-22 12:56PM EDT270.000.030.030.040.00-845966.41%
BA211029C002750002021-10-22 3:34PM EDT275.000.020.000.03-0.01-33.33%662364.84%
BA211029C002800002021-10-21 1:40PM EDT280.000.020.000.050.00-135472.66%
BA211029C002850002021-10-21 2:32PM EDT285.000.030.000.080.00-322680.86%
BA211029C002900002021-10-22 1:23PM EDT290.000.010.010.02-0.01-50.00%1637477.34%
BA211029C002950002021-10-20 10:57AM EDT295.000.030.000.010.00-15973.44%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA211029P001050002021-09-28 9:30AM EDT105.000.020.000.070.00-115185.94%
BA211029P001100002021-10-06 2:28PM EDT110.000.040.000.070.00-16175.00%
BA211029P001150002021-09-21 10:28AM EDT115.000.110.000.070.00--0163.28%
BA211029P001200002021-09-27 10:00AM EDT120.000.040.000.070.00-29153.13%
BA211029P001250002021-09-28 9:30AM EDT125.000.060.000.070.00-517142.97%
BA211029P001300002021-10-06 11:46AM EDT130.000.060.000.050.00-132128.91%
BA211029P001350002021-10-13 10:12AM EDT135.000.020.000.070.00-25123.44%
BA211029P001400002021-10-15 9:45AM EDT140.000.080.000.070.00-15114.84%
BA211029P001450002021-09-28 1:11PM EDT145.000.140.000.060.00-16103.91%
BA211029P001500002021-10-22 9:49AM EDT150.000.010.000.030.00-211689.06%
BA211029P001550002021-10-22 12:30PM EDT155.000.020.000.030.00-1022181.25%
BA211029P001600002021-10-22 2:04PM EDT160.000.020.010.03-0.01-33.33%5124576.56%
BA211029P001650002021-10-22 3:16PM EDT165.000.020.020.03-0.01-33.33%217870.31%
BA211029P001700002021-10-22 3:35PM EDT170.000.040.040.05-0.01-20.00%19348367.19%
BA211029P001750002021-10-22 3:48PM EDT175.000.070.060.08-0.01-12.50%1926962.89%
BA211029P001800002021-10-22 3:53PM EDT180.000.100.100.110.00-16442958.20%
BA211029P001850002021-10-22 3:50PM EDT185.000.180.160.18+0.03+20.00%23349853.91%
BA211029P001900002021-10-22 3:59PM EDT190.000.290.280.29+0.03+11.54%1,40776750.05%
BA211029P001950002021-10-22 3:56PM EDT195.000.510.490.54+0.05+10.87%46893147.07%
BA211029P001975002021-10-22 3:57PM EDT197.500.700.680.73+0.07+11.11%70534045.51%
BA211029P002000002021-10-22 3:59PM EDT200.000.980.940.98+0.12+13.95%1,7701,78343.90%
BA211029P002025002021-10-22 3:47PM EDT202.501.351.311.35+0.18+15.38%43678342.77%
BA211029P002050002021-10-22 3:59PM EDT205.001.801.801.87+0.17+10.43%8862,61241.99%
BA211029P002075002021-10-22 3:59PM EDT207.502.512.472.56+0.25+11.06%1,81888541.41%
BA211029P002100002021-10-22 3:59PM EDT210.003.353.303.45+0.31+10.20%1,2813,19440.99%
BA211029P002125002021-10-22 3:59PM EDT212.504.434.354.55+0.41+10.20%1,2311,42840.69%
BA211029P002150002021-10-22 3:59PM EDT215.005.655.655.85+0.40+7.62%1,2522,52640.33%
BA211029P002175002021-10-22 3:48PM EDT217.507.397.207.40+0.72+10.79%77751740.36%
BA211029P002200002021-10-22 3:59PM EDT220.009.048.959.20+0.59+6.98%4173,55041.02%
BA211029P002225002021-10-22 3:57PM EDT222.5011.0110.8511.10+0.66+6.38%12120341.09%
BA211029P002250002021-10-22 3:48PM EDT225.0013.2012.9513.20+0.79+6.37%8761,12041.92%
BA211029P002275002021-10-22 3:43PM EDT227.5015.3015.1015.50+0.80+5.52%9614244.29%
BA211029P002300002021-10-22 3:48PM EDT230.0017.7117.4017.70+0.91+5.42%24695844.09%
BA211029P002325002021-10-22 3:45PM EDT232.5020.0619.3520.10+1.24+6.59%5315346.48%
BA211029P002350002021-10-22 1:08PM EDT235.0022.4522.1022.50+1.01+4.71%2849848.39%
BA211029P002375002021-10-18 2:16AM EDT237.5021.5524.5525.550.00--253.49%
BA211029P002400002021-10-22 3:26PM EDT240.0027.2327.0528.00+1.00+3.81%11022256.74%
BA211029P002450002021-10-22 11:29AM EDT245.0031.5631.9533.00+2.16+7.35%313862.70%
BA211029P002500002021-10-22 11:33AM EDT250.0036.2536.8037.40+1.16+3.31%727851.56%
BA211029P002550002021-10-19 12:29PM EDT255.0039.2841.1542.300.00-71569.63%
BA211029P002600002021-10-08 12:04PM EDT260.0033.7746.3547.950.00-2466.80%
BA211029P002650002021-10-08 11:18AM EDT265.0038.2151.2052.950.00-2263.67%
BA211029P002700002021-10-22 12:46PM EDT270.0057.1056.6057.65+1.65+2.98%2175.00%
BA211029P002750002021-10-11 3:38PM EDT275.0047.7561.4062.950.00-2184.57%
BA211029P002800002021-10-15 9:30AM EDT280.0061.8066.1567.950.00-5771.09%