Log in

NYSE:BABoeing Options Chain and Prices

$137.53
-1.47 (-1.06 %)
(As of 05/25/2020 04:00 PM ET)
Add
Compare
Today's Range
$135.78
Now: $137.53
$141.08
50-Day Range
$120.00
MA: $135.22
$154.00
52-Week Range
$89.00
Now: $137.53
$391.00
Volume21.07 million shs
Average Volume32.54 million shs
Market Capitalization$77.61 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.45

Options Chain

Boeing (NYSE:BA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$225.00$0.025Call10721 (+30)1.29174 (+0.175563)0.003881
5/29/2020$220.00$0.105Call0156 (+12)1.43612 (+0.194708)0.011828
5/29/2020$215.00$0.100Call057 (+2)1.36798 (+0.241723)0.011797
5/29/2020$210.00$0.030Call1388 (+15)1.16434 (+0.052566)0.005474
5/29/2020$205.00$0.075Call11181 (+1)1.20976 (+0.114739)0.010758
5/29/2020$200.00$0.020Call981,201 (+197)1.00077 (-0.042795)0.004236
5/29/2020$195.00$0.030Call21381 (+48)0.962601 (+0.015555)0.005348
5/29/2020$190.00$0.050Call22682 (+371)0.953072 (+0.03625)0.008597
5/29/2020$185.00$0.135Call27452 (+37)1.00857 (+0.080554)0.020035
5/29/2020$180.00$0.050Call5071,669 (+77)0.813862 (-0.039774)0.009869
5/29/2020$175.00$0.130Call1,0681,006 (+357)0.843771 (+0.017677)0.022562
5/29/2020$172.50$0.100Call13863 (+7)0.770962 (-0.044846)0.019297
5/29/2020$170.00$0.095Call7381,566 (+29)0.72364 (-0.067937)0.019469
5/29/2020$167.50$0.070Call132215 (+120)0.651777 (-0.122118)0.016223
5/29/2020$165.00$0.160Call1,3992,110 (+357)0.692451 (-0.063127)0.032088
5/29/2020$162.50$0.235Call212467 (+368)0.690993 (-0.041201)0.044989
5/29/2020$160.00$0.255Call2,5414,060 (+1533)0.649752 (-0.090661)0.050844
5/29/2020$157.50$0.290Call255321 (+119)0.612013 (-0.104385)0.059709
5/29/2020$155.00$0.405Call1,2211,221 (+590)0.599062 (-0.131816)0.080781
5/29/2020$152.50$0.565Call634574 (+301)0.585686 (-0.151766)0.10875
5/29/2020$150.00$0.840Call9,3186,850 (+974)0.583994 (-0.133075)0.150889
5/29/2020$149.00$1.030Call3091,603 (+1173)0.593857 (-0.115897)0.175464
5/29/2020$148.00$1.125Call883558 (+242)0.580492 (-0.103981)0.191503
5/29/2020$147.00$1.285Call803715 (+17)0.576657 (-0.123326)0.213654
5/29/2020$146.00$1.480Call511303 (+78)0.575292 (-0.139545)0.238789
5/29/2020$145.00$1.720Call4,9483,613 (+1843)0.577262 (-0.122807)0.267125
5/29/2020$144.00$1.965Call618486 (+216)0.575704 (-0.138949)0.295762
5/29/2020$143.00$2.255Call1,3441,553 (-131)0.576652 (-0.127185)0.32695
5/29/2020$142.00$2.540Call1,480707 (+166)0.572559 (-0.136122)0.358071
5/29/2020$141.00$2.875Call528466 (+303)0.571164 (-0.142152)0.391522
5/29/2020$140.00$3.325Call5,1503,136 (+446)0.580734 (-0.127867)0.428183
5/29/2020$139.00$3.725Call724199 (+70)0.578862 (-0.143092)0.463181
5/29/2020$138.00$4.475Call1,772279 (+66)0.618443 (-0.086066)0.501237
5/29/2020$137.00$4.575Call1,335311 (-15)0.567709 (-0.146634)0.535278
5/29/2020$136.00$5.550Call399392 (-7)0.628202 (-0.070728)0.568361
5/29/2020$135.00$5.800Call1,2911,132 (-422)0.58723 (-0.124283)0.606073
5/29/2020$134.00$6.475Call125585 (+23)0.59884 (-0.141971)0.638752
5/29/2020$133.00$7.075Call123293 (-26)0.595284 (-0.159302)0.672785
5/29/2020$132.00$7.875Call73270 (-17)0.616598 (-0.159468)0.699663
5/29/2020$131.00$8.575Call49169 (-34)0.618943 (-0.115214)0.729232
5/29/2020$130.00$9.200Call3581,475 (+737)0.603662 (-0.153145)0.76284
5/29/2020$129.00$10.075Call13261 (-7)0.626038 (-0.083816)0.782895
5/29/2020$128.00$10.700Call26105 (-1)0.597617 (-0.149463)0.818378
5/29/2020$127.00$11.400Call120152 (+11)0.573455 (-0.170789)0.851492
5/29/2020$126.00$12.675Call35125 (+34)0.672841 (-0.106388)0.838031
5/29/2020$125.00$13.375Call27209 (-11)0.642838 (-0.102105)0.868151
5/29/2020$124.00$14.225Call32940.640527 (-0.21221)0.887235
5/29/2020$123.00$15.175Call079 (-1)0.661916 (-0.129811)0.896892
5/29/2020$122.00$16.100Call192 (-2)0.673869 (-0.027289)0.908362
5/29/2020$121.00$17.025Call072 (+17)0.682797 (-0.02836)0.919483
5/29/2020$120.00$17.850Call77276 (+10)0.646191 (-0.156974)0.941621
5/29/2020$119.00$18.950Call41170.720838 (-0.137375)0.933158
5/29/2020$118.00$19.900Call0174 (+1)0.732039 (-0.228153)0.940805
5/29/2020$117.00$20.875Call3290.752516 (-0.203027)0.945592
5/29/2020$116.00$21.775Call2360.7308510.958438
5/29/2020$115.00$22.825Call767 (+11)0.790107 (-0.095607)0.954477
5/29/2020$114.00$23.800Call0330.8069860.958632
5/29/2020$113.00$24.775Call068 (-4)0.822384 (-0.210066)0.962626
5/29/2020$112.00$25.750Call08 (+2)0.8360860.966484
5/29/2020$111.00$26.750Call1010.866515 (-0.092128)0.967556
5/29/2020$110.00$27.700Call1540.857124 (-0.094015)0.973882
5/29/2020$105.00$32.650Call456 (+5)0.952906 (-0.337274)0.982622
5/29/2020$100.00$37.100Call1831,239 (-7)01
5/29/2020$95.00$42.575Call0101.10231 (-0.107512)0.99379
5/29/2020$90.00$47.575Call051.247370.994475
5/29/2020$85.00$52.575Call041.39977 (-0.573098)0.99505
5/29/2020$80.00$57.575Call041.56059 (-0.170972)0.99554
5/29/2020$75.00$62.575Call001.73113 (+0.068347)0.995966
5/29/2020$70.00$67.575Call011.91291 (-0.193834)0.996339
5/29/2020$65.00$72.575Call002.14944 (-0.245089)0.996169
5/29/2020$60.00$77.575Call002.36932 (-0.227117)0.99645
5/29/2020$225.00$87.425Put00
5/29/2020$220.00$82.425Put00
5/29/2020$215.00$77.425Put00
5/29/2020$210.00$72.425Put00
5/29/2020$205.00$67.425Put00
5/29/2020$200.00$62.425Put00
5/29/2020$195.00$57.425Put00
5/29/2020$190.00$52.425Put00
5/29/2020$185.00$47.450Put11 (+1)
5/29/2020$180.00$42.475Put090.670032 (-0.372868)-0.99851
5/29/2020$175.00$37.500Put02 (-15)0.70527 (-0.269714)-0.993142
5/29/2020$172.50$35.000Put010.669345 (-0.324817)-0.992628
5/29/2020$170.00$32.550Put050.71526 (-0.30069)-0.98344
5/29/2020$167.50$30.075Put030.694296 (-0.228925)-0.978425
5/29/2020$165.00$27.600Put112 (+2)0.673 (-0.029384)-0.973096
5/29/2020$162.50$25.150Put035 (+4)0.667733 (-0.180489)-0.963609
5/29/2020$160.00$22.700Put126 (+6)0.638625 (-0.100477)-0.953443
5/29/2020$157.50$20.275Put030.620077 (-0.150886)-0.939079
5/29/2020$155.00$17.900Put124 (+6)0.611372 (-0.196105)-0.917244
5/29/2020$152.50$15.500Put742 (+27)0.573983 (-0.169637)-0.896618
5/29/2020$150.00$13.350Put83135 (+46)0.595283 (-0.129941)-0.84674
5/29/2020$149.00$12.425Put2172 (+2)0.577344 (-0.131213)-0.832925
5/29/2020$148.00$11.950Put240 (+28)0.645032 (-0.060223)-0.782021
5/29/2020$147.00$10.475Put12180.521358 (-0.224801)-0.812054
5/29/2020$146.00$9.925Put134 (+9)0.574937 (-0.137212)-0.764235
5/29/2020$145.00$8.800Put55202 (+90)0.517858 (-0.214984)-0.761901
5/29/2020$144.00$8.250Put5250 (+35)0.544502 (-0.142441)-0.716379
5/29/2020$143.00$7.725Put2573 (+53)0.573408 (-0.127598)-0.673799
5/29/2020$142.00$7.175Put97106 (+72)0.59919 (-0.143613)-0.636088
5/29/2020$141.00$6.375Put80134 (+109)0.575556 (-0.099322)-0.608432
5/29/2020$140.00$5.575Put364750 (+578)0.547657 (-0.172228)-0.577937
5/29/2020$139.00$5.275Put189252 (+145)0.585547 (-0.142737)-0.53565
5/29/2020$138.00$4.775Put214187 (+85)0.597266 (-0.081408)-0.499817
5/29/2020$137.00$4.200Put709156 (+27)0.588867 (-0.129847)-0.465014
5/29/2020$136.00$3.700Put487233 (+67)0.58125 (-0.134143)-0.429006
5/29/2020$135.00$3.150Put1,431940 (+644)0.567188 (-0.15133)-0.391175
5/29/2020$134.00$2.950Put251185 (+23)0.59983 (-0.15294)-0.360467
5/29/2020$133.00$2.475Put319318 (+36)0.586158 (-0.171886)-0.324363
5/29/2020$132.00$2.105Put593321 (+5)0.576339 (-0.15445)-0.289997
5/29/2020$131.00$1.985Put2,052296 (+74)0.605245 (-0.114997)-0.266943
5/29/2020$130.00$1.650Put3,5061,174 (+520)0.600879 (-0.116478)-0.234704
5/29/2020$129.00$1.395Put595506 (+279)0.601729 (-0.11656)-0.20696
5/29/2020$128.00$1.310Put348531 (+165)0.623604 (-0.12906)-0.190316
5/29/2020$127.00$1.025Put239334 (+14)0.604464 (-0.114997)-0.160069
5/29/2020$126.00$0.955Put344580 (-6)0.629854 (-0.124372)-0.146432
5/29/2020$125.00$0.740Put1,7021,202 (+97)0.622754 (-0.118846)-0.121455
5/29/2020$124.00$0.690Put234302 (+61)0.641019 (-0.136645)-0.111266
5/29/2020$123.00$0.525Put177482 (+127)0.623351 (-0.158653)-0.090244
5/29/2020$122.00$0.475Put248297 (+17)0.641711 (-0.112168)-0.080936
5/29/2020$121.00$0.390Put130338 (+163)0.649133 (-0.104746)-0.068309
5/29/2020$120.00$0.320Put1,1521,864 (+605)0.652148 (-0.11791)-0.057631
5/29/2020$119.00$0.310Put147435 (+177)0.676476 (-0.096934)-0.054093
5/29/2020$118.00$0.285Put126377 (+7)0.692883 (-0.098496)-0.049091
5/29/2020$117.00$0.205Put49113 (-29)0.678039 (-0.124277)-0.03735
5/29/2020$116.00$0.225Put36299 (-10)0.720226 (-0.084044)-0.038494
5/29/2020$115.00$0.150Put1,050990 (-33)0.708203 (-0.101691)-0.027657
5/29/2020$114.00$0.170Put411380.750695 (-0.059825)-0.029245
5/29/2020$113.00$0.105Put32129 (-108)0.713976 (-0.088731)-0.01997
5/29/2020$112.00$0.115Put2592850.751476 (-0.080919)-0.020478
5/29/2020$111.00$0.145Put57148 (+39)0.813405 (-0.136671)-0.02351
5/29/2020$110.00$0.060Put132774 (-110)0.74375 (-0.137269)-0.011573
5/29/2020$105.00$0.070Put1,9142,748 (-44)0.898237 (-0.031654)-0.011214
5/29/2020$100.00$0.055Put2193,138 (-127)1.0002 (-0.027429)-0.00802
5/29/2020$95.00$0.040Put283,356 (+6)1.09939 (-0.046738)-0.005512
5/29/2020$90.00$0.025Put711,358 (-10)1.20346 (+0.09483)-0.003393
5/29/2020$85.00$0.020Put181,270 (+2)1.31265 (-0.051293)-0.002542
5/29/2020$80.00$0.025Put43768 (-2)1.49844 (+0.023258)-0.002664
5/29/2020$75.00$0.015Put0297 (+1)1.57606 (+0.038877)-0.001631
5/29/2020$70.00$0.015Put20421 (+11)1.74376 (+0.050929)-0.001467
5/29/2020$65.00$0.010Put01,133 (-1)1.87453 (+0.062954)-0.000938
5/29/2020$60.00$0.005Put1115 (+1)1.93887 (-0.011131)-0.000473
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/25/2020 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.