Bulletin
Investor Alert

New York Markets After Hours

Boeing Co.

NYS: BA

GO
/marketstate/country/us

After Hours

 --Real time quotes

Oct 20, 2020, 4:56 p.m.

BA
/zigman2/quotes/208579720/composite

$

167.27

Change

+0.03 +0.02%

Volume

Volume 99,091

Real time quotes

/zigman2/quotes/208579720/composite

Today's close

$ 167.11

$ 167.24

Change

+0.13 +0.08%

Day low

Day high

$166.18

$169.29

Open

52 week low

52 week high

$89.00

$375.60

Open

OPTION CHAIN FOR BOEING CO.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 23, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 93.20 1.30 5.00 91.50 93.80 11.00 75.00 quote 0.04 0.00 0.00 0.00 0.02 30.00
quote 87.95 -0.70 1.00 85.80 88.80 12.00 80.00 quote 0.03 0.00 0.00 0.00 1.00 10.00
quote 83.50 -0.40 2.00 80.70 83.80 1.00 85.00 quote 0.03 0.00 0.00 0.00 1.00 33.00
quote 78.80 -0.85 1.00 75.70 78.80 8.00 90.00 quote 0.03 0.00 0.00 0.00 0.58 213.00
quote 72.30 -1.55 5.00 70.75 73.80 11.00 95.00 quote 0.05 0.00 0.00 0.00 0.02 30.00
quote 68.10 0.00 2.00 65.70 68.80 13.00 100.00 quote 0.01 -0.04 20.00 0.00 0.02 157.00
quote 63.65 -0.95 8.00 60.70 63.80 12.00 105.00 quote 0.01 -0.02 10.00 0.00 0.03 31.00
quote 57.20 -0.90 8.00 55.80 58.80 280.00 110.00 quote 0.01 -0.02 47.00 0.00 0.04 240.00
quote 52.65 -0.90 2.00 50.80 53.80 7.00 115.00 quote 0.04 0.02 1.00 0.00 0.05 199.00
quote 47.35 0.55 367.00 45.75 47.70 1,812 120.00 quote 0.02 0.00 48.00 0.00 0.04 495.00
quote 42.25 0.60 3.00 41.55 42.80 14.00 125.00 quote 0.01 0.00 13.00 0.00 0.05 357.00
quote 37.20 -1.45 78.00 35.75 37.50 135.00 130.00 quote 0.06 0.04 5.00 0.01 0.11 871.00
quote 32.55 0.10 1.00 30.75 33.00 16.00 135.00 quote 0.01 -0.02 1.00 0.01 0.02 699.00
quote 30.00 -1.60 3.00 27.75 30.05 29.00 138.00 quote 0.02 -0.04 319.00 0.02 0.05 448.00
quote 30.00 0.80 1.00 27.40 28.90 9.00 139.00 quote 0.03 -0.03 68.00 0.02 0.05 203.00
quote 27.25 -1.25 13.00 26.45 27.50 50.00 140.00 quote 0.04 -0.03 158.00 0.02 0.06 744.00
quote 26.20 0.25 8.00 25.95 26.50 18.00 141.00 quote 0.05 -0.03 16.00 0.01 0.04 96.00
quote 25.15 -1.20 4.00 23.75 26.05 22.00 142.00 quote 0.05 -0.01 13.00 0.03 0.10 255.00
quote 24.35 0.10 4.00 22.85 24.40 38.00 143.00 quote 0.04 -0.03 71.00 0.00 0.05 683.00
quote 24.45 1.15 7.00 22.00 24.65 33.00 144.00 quote 0.05 0.00 10.00 0.04 0.55 290.00
quote 22.10 1.35 2.00 21.10 22.10 23.00 146.00 quote 0.16 0.06 18.00 0.06 0.09 334.00
quote 21.40 1.60 2.00 18.80 21.05 19.00 147.00 quote 0.10 -0.06 444.00 0.07 0.11 625.00
quote 19.10 0.35 5.00 17.80 20.05 68.00 148.00 quote 0.08 -0.04 57.00 0.08 0.11 313.00
167.24 Current price as of 10/20/2020 04:00:01 PM
quote 0.02 -0.04 404.00 0.01 0.02 716.00 210.00 quote 42.90 -0.05 30.00 42.55 42.90 8.00
quote 0.02 -0.03 213.00 0.01 0.02 367.00 215.00 quote 47.60 -0.95 17.00 47.00 48.60 20.00
quote 0.01 -0.03 68.00 0.01 0.06 432.00 220.00 quote 53.05 0.25 9.00 51.30 53.85 22.00
quote 0.01 -0.03 141.00 0.01 0.04 175.00 225.00 quote 57.85 1.15 10.00 57.00 59.35 11.00
quote 0.01 -0.01 1.00 0.01 0.04 358.00 230.00 quote 62.65 -0.35 23.00 61.85 63.60 15.00
quote 0.01 -0.03 3.00 0.00 0.02 195.00 235.00 quote 67.95 0.15 7.00 67.05 69.30 15.00
quote 0.01 -0.01 6.00 0.00 0.05 444.00 240.00 quote 72.55 -0.15 6.00 72.00 74.30 10.00
quote 0.02 -0.01 5.00 0.00 0.01 446.00 245.00 quote 77.80 0.00 23.00 77.50 78.60 17.00
quote 0.01 0.00 1.00 0.00 0.01 477.00 250.00 quote 82.80 -0.20 8.00 82.00 84.30 14.00
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 93.35 0.00 2.00 91.55 92.80 75.00 quote 0.08 0.00 0.00 0.00 0.05 14.00
quote 88.35 4.10 7.00 86.55 87.80 1.00 80.00 quote 0.10 0.00 0.00 0.00 0.05 6.00
quote 83.30 4.45 6.00 81.55 82.85 5.00 85.00 quote 0.04 0.00 0.00 0.00 0.05 26.00
quote 77.10 3.05 26.00 76.75 77.85 11.00 90.00 quote 0.09 0.00 0.00 0.00 0.11 9.00
quote 72.10 -3.15 33.00 71.60 72.85 9.00 95.00 quote 0.11 0.00 1.00 0.00 0.07 33.00
quote 66.55 2.85 13.00 66.60 67.85 6.00 100.00 quote 0.05 -0.05 1.00 0.00 0.07 98.00
quote 63.20 -0.30 2.00 61.60 62.85 13.00 105.00 quote 0.04 0.00 13.00 0.00 0.04 183.00
quote 57.00 -4.86 2.00 56.60 57.80 5.00 110.00 quote 0.06 -0.04 14.00 0.00 0.08 141.00
quote 52.30 3.10 7.00 51.60 52.85 12.00 115.00 quote 0.09 -0.03 82.00 0.01 0.10 228.00
quote 46.75 -2.25 507.00 46.85 47.90 1,023 120.00 quote 0.10 0.01 200.00 0.05 0.11 247.00
quote 42.95 -1.30 1.00 41.65 42.75 16.00 125.00 quote 0.12 0.00 15.00 0.00 0.13 280.00
quote 37.80 0.60 86.00 37.10 37.95 45.00 130.00 quote 0.15 0.00 68.00 0.12 0.16 562.00
quote 33.50 -0.20 3.00 31.80 33.05 17.00 135.00 quote 0.19 -0.04 74.00 0.13 0.21 662.00
quote 29.40 -2.15 3.00 28.85 30.10 15.00 138.00 quote 0.25 -0.08 17.00 0.20 0.26 112.00
quote 28.50 -0.80 3.00 27.85 29.10 14.00 139.00 quote 0.26 -0.07 5.00 0.18 0.41 75.00
quote 28.15 0.70 13.00 27.35 27.65 64.00 140.00 quote 0.28 -0.06 155.00 0.26 0.29 1,090
quote 27.05 -1.80 5.00 25.90 27.15 7.00 141.00 quote 0.32 -0.02 1.00 0.27 0.33 96.00
quote 25.65 -0.25 2.00 24.95 26.20 14.00 142.00 quote 0.33 -0.10 19.00 0.30 0.37 114.00
quote 24.60 0.20 12.00 24.35 25.25 16.00 143.00 quote 0.39 -0.12 8.00 0.35 0.40 425.00
quote 23.70 0.16 8.00 23.05 24.30 9.00 144.00 quote 0.39 -0.17 2.00 0.40 0.45 108.00
quote 23.10 0.30 46.00 22.45 22.95 69.00 145.00 quote 0.47 -0.13 372.00 0.47 0.51 1,325
quote 21.20 -0.10 9.00 21.15 21.90 26.00 146.00 quote 0.53 -0.16 60.00 0.51 0.56 1,333
quote 21.20 -1.75 3.00 20.25 21.10 18.00 147.00 quote 0.57 -0.21 232.00 0.53 0.65 186.00
quote 20.45 0.75 4.00 19.30 20.55 49.00 148.00 quote 0.67 -0.18 42.00 0.66 0.71 783.00
quote 18.20 -0.60 8.00 18.85 19.15 54.00 149.00 quote 0.77 -0.25 96.00 0.75 0.82 399.00
quote 17.30 -0.51 40.00 17.85 18.75 233.00 150.00 quote 0.88 -0.26 409.00 0.88 0.95 1,800
quote 15.30 -0.17 14.00 15.70 16.55 138.00 152.50 quote 1.24 -0.23 192.00 1.20 1.35 722.00
quote 14.30 0.60 82.00 13.75 14.20 138.00 155.00 quote 1.70 -0.32 620.00 1.66 1.81 1,569
quote 12.45 0.50 9.00 11.85 12.55 146.00 157.50 quote 2.33 -0.41 275.00 2.24 2.42 1,767
quote 10.44 -0.16 179.00 10.10 10.50 1,666 160.00 quote 3.07 -0.33 417.00 2.99 3.15 1,489
quote 8.60 -0.45 35.00 8.55 8.95 297.00 162.50 quote 4.01 -0.32 194.00 3.90 4.10 1,231
quote 7.41 -0.24 363.00 7.20 7.45 1,814 165.00 quote 5.05 -0.40 223.00 4.95 5.15 2,606
167.24 Current price as of 10/20/2020 04:00:01 PM
quote 6.14 -0.26 606.00 5.95 6.20 1,512 167.50 quote 6.35 -0.43 589.00 6.25 6.50 1,603
quote 5.10 -0.25 1,981 4.85 5.10 6,958 170.00 quote 7.73 -0.40 135.00 7.60 7.95 709.00
quote 4.14 -0.26 331.00 3.90 4.25 755.00 172.50 quote 9.40 -0.33 13.00 9.05 9.55 232.00
quote 3.30 -0.31 3,060 3.20 3.40 4,428 175.00 quote 10.47 -1.18 42.00 10.90 11.15 258.00
quote 2.67 -0.25 363.00 2.50 2.72 690.00 177.50 quote 12.17 -0.37 11.00 12.70 13.05 36.00
quote 2.08 -0.31 2,995 2.07 2.13 5,655 180.00 quote 14.20 -0.90 23.00 14.35 15.00 159.00
quote 1.61 -0.27 120.00 1.54 1.73 471.00 182.50 quote 16.95 0.92 8.00 16.40 17.40 23.00
quote 1.33 -0.27 591.00 1.27 1.37 1,851 185.00 quote 19.50 1.41 11.00 18.90 19.20 71.00
quote 1.06 -0.23 233.00 1.01 1.10 478.00 187.50 quote 21.15 1.43 22.00 21.10 21.50 15.00
quote 0.85 -0.19 1,386 0.82 0.89 1,238 190.00 quote 24.20 -0.40 30.00 23.10 24.20 31.00
quote 0.64 -0.23 65.00 0.63 0.77 188.00 192.50 quote 24.75 0.20 1.00 25.40 26.15 15.00
quote 0.57 -0.16 226.00 0.55 0.59 959.00 195.00 quote 28.35 2.10 4.00 27.80 28.50 26.00
quote 0.49 -0.11 93.00 0.44 0.53 337.00 197.50 quote 30.45 0.68 2.00 30.20 31.30 6.00
quote 0.40 -0.13 1,115 0.40 0.41 1,777 200.00 quote 33.15 -0.45 1.00 32.85 33.70 31.00
quote 0.30 -0.12 375.00 0.28 0.34 477.00 205.00 quote 37.60 1.48 4.00 37.50 38.60 8.00
quote 0.24 -0.08 228.00 0.20 0.26 398.00 210.00 quote 41.95 -0.25 2.00 42.45 43.55 6.00
quote 0.17 -0.06 139.00 0.09 0.21 249.00 215.00 quote 46.80 0.13 1.00 47.40 48.50 2.00
quote 0.16 -0.03 36.00 0.12 0.16 313.00 220.00 quote 51.85 0.15 3.00 52.35 53.45 5.00
quote 0.12 -0.11 7.00 0.11 0.14 85.00 225.00 quote 56.35 -0.20 3.00 57.30 58.05 5.00
quote 0.13 -0.01 1.00 0.01 0.13 263.00 230.00 quote 61.70 1.89 3.00 62.30 63.40 7.00
quote 0.10 -0.05 11.00 0.10 0.11 130.00 235.00 quote 68.35 3.84 1.00 67.30 68.35 30.00
quote 0.08 -0.03 36.00 0.06 0.10 75.00 240.00 quote 71.50 -4.75 1.00 72.25 73.35 6.00
quote 0.07 -0.06 6.00 0.05 0.08 66.00 245.00 quote 76.40 0.00 1.00 77.25 78.35 1.00
quote 0.06 -0.02 35.00 0.05 0.07 408.00 250.00 quote 81.80 0.00 2.00 82.25 83.30

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.