NYSE:BA - Boeing Options Chain

$347.16
-1.70 (-0.49 %)
(As of 06/16/2019 06:30 AM ET)
Today's Range
$345.8850
Now: $347.16
$349.17
50-Day Range
$337.97
MA: $356.67
$382.80
52-Week Range
$292.47
Now: $347.16
$446.01
Volume2.26 million shs
Average Volume3.39 million shs
Market Capitalization$195.32 billion
P/E Ratio21.68
Dividend Yield2.37%
Beta1.31

Options Chain

Boeing (NYSE:BA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$540.00$0.005Call01,057 (-8)0.869659 (+0.016534)0.00044
6/21/2019$520.00$0.005Call03430.800659 (+0.036484)0.000474
6/21/2019$500.00$0.005Call06,0800.754687 (+0.032812)0.000781
6/21/2019$495.00$0.010Call01260.748141 (+0.06964)0.000965
6/21/2019$490.00$0.005Call07870.710938 (+0.032813)0.000756
6/21/2019$485.00$0.010Call01320.708418 (+0.030647)0.001014
6/21/2019$480.00$0.005Call02,9730.652381 (+0.027859)0.000572
6/21/2019$475.00$0.015Call01160.690536 (+0.029278)0.001514
6/21/2019$470.00$0.015Call06560.669132 (+0.081868)0.001558
6/21/2019$465.00$0.005Call01000.592699 (+0.024404)0.000624
6/21/2019$460.00$0.010Call06780.604322 (+0.024571)0.001172
6/21/2019$455.00$0.015Call01160.603071 (+0.073546)0.001712
6/21/2019$450.00$0.005Call03,2720.530503 (-0.008091)0.000692
6/21/2019$445.00$0.015Call01710.557372 (+0.039861)0.001838
6/21/2019$440.00$0.015Call02,0790.546875 (+0.021875)0.002383
6/21/2019$435.00$0.015Call05690.510255 (+0.01874)0.001993
6/21/2019$430.00$0.010Call02,4700.48125 (+0.012464)0.001896
6/21/2019$425.00$0.020Call03660.474137 (+0.028464)0.002778
6/21/2019$420.00$0.005Call02,870 (-1)0.401417 (-0.015891)0.001008
6/21/2019$415.00$0.020Call01,110 (-2)0.42753 (+0.029299)0.003403
6/21/2019$410.00$0.015Call13,933 (-9)0.385166 (+0.024941)0.002572
6/21/2019$405.00$0.015Call01,4560.358746 (-0.008429)0.002743
6/21/2019$402.50$0.025Call021 (+11)0.371875 (+0.01784)0.005165
6/21/2019$400.00$0.025Call549,478 (-16)0.349418 (+0.008658)0.004495
6/21/2019$397.50$0.025Call012 (+11)0.34375 (+0.016407)0.005652
6/21/2019$395.00$0.035Call143,0920.332802 (+0.012777)0.006386
6/21/2019$392.50$0.030Call02 (+1)0.312275 (+0.01221)0.005875
6/21/2019$390.00$0.030Call313,971 (-7)0.297263 (-0.012685)0.006142
6/21/2019$387.50$0.045Call03 (+2)0.298438 (+0.011314)0.00943
6/21/2019$385.00$0.050Call1093,124 (-22)0.285937 (+0.002727)0.010726
6/21/2019$382.50$0.055Call350 (+48)0.275 (+0.001381)0.012772
6/21/2019$380.00$0.075Call1056,151 (+46)0.264658 (-0.007012)0.015599
6/21/2019$377.50$0.090Call6229 (-1)0.253686 (-0.004911)0.019057
6/21/2019$375.00$0.120Call592,445 (+55)0.24707 (-0.009961)0.025679
6/21/2019$372.50$0.150Call49226 (+1)0.235633 (-0.012346)0.031938
6/21/2019$370.00$0.240Call3525,837 (-131)0.235352 (-0.006984)0.048253
6/21/2019$367.50$0.335Call91481 (+14)0.22899 (-0.010403)0.065627
6/21/2019$365.00$0.490Call1622,412 (-60)0.225098 (-0.011718)0.09159
6/21/2019$362.50$0.730Call166765 (+13)0.223395 (-0.011875)0.128478
6/21/2019$360.00$1.075Call3604,805 (+37)0.221069 (-0.014036)0.175039
6/21/2019$357.50$1.580Call226939 (+1)0.223098 (-0.012297)0.237411
6/21/2019$355.00$2.235Call6426,696 (+87)0.223251 (-0.012882)0.307898
6/21/2019$352.50$3.125Call323772 (+98)0.225971 (-0.012695)0.388156
6/21/2019$350.00$4.200Call5752,041 (+6)0.227633 (-0.014066)0.471854
6/21/2019$347.50$5.525Call403538 (+147)0.231235 (-0.012261)0.555835
6/21/2019$345.00$7.075Call4055,012 (+109)0.235951 (-0.011124)0.634952
6/21/2019$342.50$8.775Call103310 (+46)0.23876 (-0.014158)0.707846
6/21/2019$340.00$10.650Call157834 (+37)0.24194 (-0.015045)0.771838
6/21/2019$337.50$12.700Call78178 (-7)0.247429 (-0.015343)0.823986
6/21/2019$335.00$14.950Call371,251 (+18)0.260931 (-0.002918)0.859242
6/21/2019$332.50$17.100Call26144 (-14)0.257857 (-0.021073)0.900694
6/21/2019$330.00$19.450Call10741 (-31)0.268267 (-0.016957)0.923235
6/21/2019$327.50$21.850Call717 (+17)0.280839 (-0.016872)0.93919
6/21/2019$325.00$24.225Call0196 (+19)0.283796 (-0.025223)0.9568
6/21/2019$322.50$25.775Call10001
6/21/2019$320.00$29.175Call21,0300.321204 (-0.017033)0.967573
6/21/2019$317.50$30.700Call0001
6/21/2019$315.00$34.100Call42320.344635 (-0.026721)0.978961
6/21/2019$312.50$35.700Call0001
6/21/2019$310.00$39.075Call9810 (+61)0.379692 (-0.030144)0.983605
6/21/2019$307.50$40.675Call0001
6/21/2019$305.00$43.125Call07601
6/21/2019$302.50$45.550Call0001
6/21/2019$300.00$49.075Call32770.471024 (-0.006804)0.986209
6/21/2019$295.00$53.300Call04501
6/21/2019$290.00$58.325Call02001
6/21/2019$285.00$63.600Call0501
6/21/2019$280.00$68.650Call01001
6/21/2019$275.00$73.575Call01001
6/21/2019$270.00$78.600Call0501
6/21/2019$265.00$83.650Call10110.300873
6/21/2019$260.00$88.600Call050.344607
6/21/2019$255.00$93.550Call0130.308737
6/21/2019$250.00$98.575Call040.338241
6/21/2019$245.00$103.600Call000.389186
6/21/2019$240.00$108.575Call000.403133
6/21/2019$235.00$113.550Call000.412098
6/21/2019$230.00$118.575Call000.462484
6/21/2019$225.00$123.575Call000.403016
6/21/2019$220.00$128.700Call000.596031
6/21/2019$215.00$133.550Call000.602154
6/21/2019$210.00$138.625Call000.50603
6/21/2019$205.00$143.650Call000.614358
6/21/2019$200.00$148.575Call030.476735
6/21/2019$195.00$153.600Call000.625391
6/21/2019$190.00$158.650Call000.484571
6/21/2019$185.00$163.575Call020.474761
6/21/2019$180.00$168.550Call000.499
6/21/2019$175.00$173.675Call000.474822
6/21/2019$170.00$178.650Call000.652
6/21/2019$540.00$191.275Put001.23279-0.991278
6/21/2019$520.00$171.275Put001.13995 (+0.069862)-0.990721
6/21/2019$500.00$151.325Put001.08333 (+0.231597)-0.98762
6/21/2019$495.00$146.425Put001.10448 (+0.147582)-0.982969
6/21/2019$490.00$141.325Put001.03442 (+0.044335)-0.987098
6/21/2019$485.00$136.400Put001.03906 (+0.072785)-0.98335
6/21/2019$480.00$131.400Put001.01038-0.982942
6/21/2019$475.00$126.275Put000.91853 (+0.17478)-0.98883
6/21/2019$470.00$121.325Put000.925602-0.985839
6/21/2019$465.00$116.325Put000.895386 (+0.198366)-0.985515
6/21/2019$460.00$111.300Put000.856142 (+0.008234)-0.986515
6/21/2019$455.00$106.300Put000.825768-0.986094
6/21/2019$450.00$101.250Put000.764768 (+0.010081)-0.988843
6/21/2019$445.00$96.250Put000.738058 (-0.071923)-0.988418
6/21/2019$440.00$91.275Put000.72258-0.986353
6/21/2019$435.00$86.300Put000.700558 (+0.06452)-0.983979
6/21/2019$430.00$81.250Put890.648943-0.987094
6/21/2019$425.00$76.250Put000.616702 (+0.002539)-0.986431
6/21/2019$420.00$71.300Put080.60187 (+0.121907)-0.981882
6/21/2019$415.00$66.250Put0170.549917-0.985087
6/21/2019$410.00$61.375Put10220.561895-0.974034
6/21/2019$405.00$56.200Put3616690.460828-0.988782
6/21/2019$402.50$53.950Put000.533576 (+0.100967)-0.966129
6/21/2019$400.00$51.150Put1370.378349-0.996145
6/21/2019$397.50$49.075Put000.516104 (+0.163565)-0.954818
6/21/2019$395.00$46.225Put601260.401878-0.983643
6/21/2019$392.50$43.950Put000.452471 (+0.076494)-0.961146
6/21/2019$390.00$41.225Put13460.365667-0.98239
6/21/2019$387.50$39.050Put000.429424-0.949517
6/21/2019$385.00$36.175Put993 (-12)0.308119-0.988959
6/21/2019$382.50$34.125Put000.401087-0.938709
6/21/2019$380.00$31.225Put330967 (-252)0.293148-0.978321
6/21/2019$377.50$29.100Put03 (-26)0.354071 (+0.122177)-0.934425
6/21/2019$375.00$26.200Put53808 (-408)0.245765-0.980037
6/21/2019$372.50$24.025Put5630.29707 (+0.096426)-0.933701
6/21/2019$370.00$21.325Put5831,833 (+595)0.237966 (+0.027899)-0.954211
6/21/2019$367.50$18.875Put13108 (+5)0.22509 (+0.023957)-0.942703
6/21/2019$365.00$16.575Put261,204 (-2)0.227772 (+0.019274)-0.909548
6/21/2019$362.50$14.250Put315,238 (-492)0.220402 (-0.004559)-0.879111
6/21/2019$360.00$12.075Put1722,303 (-37)0.217492 (-0.002432)-0.831826
6/21/2019$357.50$10.075Put74362 (+10)0.221379 (+0.00091)-0.769249
6/21/2019$355.00$8.175Put1761,403 (-129)0.216002 (-0.007391)-0.699587
6/21/2019$352.50$6.500Put1141,055 (+20)0.217961 (-0.008172)-0.618738
6/21/2019$350.00$5.150Put4618,697 (+280)0.222237 (-0.004845)-0.529938
6/21/2019$347.50$3.975Put383919 (-92)0.225676 (-0.007781)-0.444153
6/21/2019$345.00$2.995Put6715,807 (+203)0.230403 (-0.004199)-0.361756
6/21/2019$342.50$2.235Put2581,097 (+58)0.232805 (-0.008953)-0.288511
6/21/2019$340.00$1.655Put3882,803 (+67)0.241816 (-0.000733)-0.225539
6/21/2019$337.50$1.210Put155737 (+24)0.244054 (-0.00659)-0.173209
6/21/2019$335.00$0.885Put3502,305 (-50)0.254058 (+0.001367)-0.131508
6/21/2019$332.50$0.645Put78712 (+34)0.258008 (-0.002504)-0.099156
6/21/2019$330.00$0.480Put3087,073 (-2)0.268241 (+0.002119)-0.07493
6/21/2019$327.50$0.345Put168110 (+77)0.274693 (+0.002045)-0.05538
6/21/2019$325.00$0.260Put4195,257 (+143)0.283254 (-0.000614)-0.042088
6/21/2019$322.50$0.200Put70155 (+29)0.296568 (+0.00849)-0.032328
6/21/2019$320.00$0.160Put4763,033 (-6)0.308731 (+0.010635)-0.025682
6/21/2019$317.50$0.120Put1876 (+9)0.314985 (+0.004243)-0.019365
6/21/2019$315.00$0.100Put1061,451 (-105)0.329634 (+0.012251)-0.015868
6/21/2019$312.50$0.080Put04 (+2)0.343515 (+0.015976)-0.012401
6/21/2019$310.00$0.075Put811,621 (-47)0.364885 (+0.021672)-0.011323
6/21/2019$307.50$0.060Put05 (+5)0.371399 (+0.01593)-0.008959
6/21/2019$305.00$0.070Put11,085 (-1)0.402136 (+0.024887)-0.00969
6/21/2019$302.50$0.040Put030.393274 (+0.011134)-0.005824
6/21/2019$300.00$0.050Put1193,722 (-20)0.423363 (+0.022362)-0.006627
6/21/2019$295.00$0.040Put51,137 (+5)0.455908 (+0.032966)-0.005055
6/21/2019$290.00$0.020Put2754 (-1)0.460923 (+0.00352)-0.00254
6/21/2019$285.00$0.020Put22,7900.502013 (+0.039049)-0.002431
6/21/2019$280.00$0.020Put2523 (+3)0.539477 (+0.013614)-0.002182
6/21/2019$275.00$0.010Put05250.552981 (+0.029123)-0.001108
6/21/2019$270.00$0.020Put01,0820.622145 (+0.070729)-0.001943
6/21/2019$265.00$0.015Put02530.65187 (+0.047381)-0.001473
6/21/2019$260.00$0.010Put05760.674906 (+0.051468)-0.000931
6/21/2019$255.00$0.010Put02730.717064 (+0.049876)-0.000902
6/21/2019$250.00$0.010Put03,179 (-1)0.766243 (+0.109993)-0.000922
6/21/2019$245.00$0.015Put04800.82658 (+0.08283)-0.001159
6/21/2019$240.00$0.010Put02220.844323 (+0.100573)-0.000795
6/21/2019$235.00$0.015Put01580.92221 (+0.09096)-0.001097
6/21/2019$230.00$0.015Put01870.968041 (+0.093041)-0.001002
6/21/2019$225.00$0.005Put09270.91875 (+0.065625)-0.00033
6/21/2019$220.00$0.015Put02701.0629 (+0.100405)-0.000874
6/21/2019$215.00$0.015Put01731.11587 (+0.124361)-0.000863
6/21/2019$210.00$0.015Put02681.16317 (+0.129182)-0.00082
6/21/2019$205.00$0.005Put09071.1034 (+0.057445)-0.00026
6/21/2019$200.00$0.005Put04,1821.16376 (+0.070188)-0.000301
6/21/2019$195.00$0.015Put0961.33236 (+0.15111)-0.000785
6/21/2019$190.00$0.005Put01701.26041 (+0.070525)-0.000246
6/21/2019$185.00$0.005Put03171.31042 (+0.070525)-0.00022
6/21/2019$180.00$0.015Put02951.49633 (+0.163715)-0.000687
6/21/2019$175.00$0.005Put03541.42331 (+0.090695)-0.000206
6/21/2019$170.00$0.005Put02,126 (-27)1.49116 (+0.091155)-0.000232
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/16/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel