Australia markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
180.23-4.61 (-2.49%)
At close: 04:00PM EDT
180.91 +0.68 (+0.38%)
Pre-market: 05:50AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240719C000900002024-05-24 11:32AM EDT90.0084.1584.6589.600.00-210.00%
BA240719C001000002024-07-17 12:13PM EDT100.0085.490.000.000.00-300.00%
BA240719C001050002024-05-07 9:46AM EDT105.0073.3083.2584.650.00-561,182.13%
BA240719C001100002024-06-27 9:41AM EDT110.0071.600.000.000.00-100.00%
BA240719C001250002024-07-08 2:17PM EDT125.0062.000.000.000.00-100.00%
BA240719C001300002024-07-10 12:20PM EDT130.0055.350.000.000.00-500.00%
BA240719C001350002024-07-15 1:39PM EDT135.0045.420.000.000.00-600.00%
BA240719C001400002024-07-15 10:22AM EDT140.0040.460.000.000.00-200.00%
BA240719C001450002024-07-05 12:29PM EDT145.0039.570.000.000.00-100.00%
BA240719C001500002024-07-18 12:42PM EDT150.0031.700.000.000.00-700.00%
BA240719C001525002024-06-24 1:12PM EDT152.5026.650.000.000.00--00.00%
BA240719C001550002024-07-16 3:45PM EDT155.0031.250.000.000.00-200.00%
BA240719C001575002024-07-18 12:28PM EDT157.5024.250.000.000.00-200.00%
BA240719C001600002024-07-18 10:48AM EDT160.0025.700.000.000.00-500.00%
BA240719C001625002024-07-16 10:07AM EDT162.5019.500.000.000.00-1500.00%
BA240719C001650002024-07-18 3:03PM EDT165.0016.080.000.000.00-100.00%
BA240719C001675002024-07-16 9:39AM EDT167.5012.300.000.000.00-300.00%
BA240719C001700002024-07-18 2:13PM EDT170.0010.870.000.000.00-2000.00%
BA240719C001725002024-07-16 12:17PM EDT172.5013.700.000.000.00-3300.00%
BA240719C001750002024-07-18 3:10PM EDT175.006.010.000.000.00-9500.00%
BA240719C001775002024-07-18 3:53PM EDT177.503.450.000.000.00-5800.00%
BA240719C001800002024-07-18 3:58PM EDT180.001.550.000.000.00-1,50100.00%
BA240719C001825002024-07-18 3:59PM EDT182.500.670.000.000.00-2,19506.25%
BA240719C001850002024-07-18 3:59PM EDT185.000.190.000.000.00-3,064012.50%
BA240719C001875002024-07-18 3:58PM EDT187.500.060.000.000.00-3,622025.00%
BA240719C001900002024-07-18 3:59PM EDT190.000.040.000.000.00-5,460025.00%
BA240719C001925002024-07-18 3:59PM EDT192.500.020.000.000.00-1,269025.00%
BA240719C001950002024-07-18 3:42PM EDT195.000.010.000.000.00-2,248025.00%
BA240719C001975002024-07-18 3:54PM EDT197.500.010.000.000.00-636050.00%
BA240719C002000002024-07-18 3:58PM EDT200.000.010.000.000.00-1,503050.00%
BA240719C002025002024-07-18 11:23AM EDT202.500.010.000.000.00-22050.00%
BA240719C002050002024-07-18 1:13PM EDT205.000.010.000.000.00-103050.00%
BA240719C002075002024-07-18 2:14PM EDT207.500.010.000.000.00-14050.00%
BA240719C002100002024-07-18 3:16PM EDT210.000.010.000.000.00-68050.00%
BA240719C002150002024-07-18 1:15PM EDT215.000.010.000.000.00-31050.00%
BA240719C002200002024-07-18 3:39PM EDT220.000.010.000.000.00-15050.00%
BA240719C002250002024-07-18 10:01AM EDT225.000.010.000.000.00-3050.00%
BA240719C002300002024-07-18 12:13PM EDT230.000.010.000.000.00-5050.00%
BA240719C002350002024-07-17 3:59PM EDT235.000.010.000.000.00-1050.00%
BA240719C002400002024-07-18 9:59AM EDT240.000.010.000.000.00-2050.00%
BA240719C002450002024-06-17 9:53AM EDT245.000.090.000.740.00-13308.20%
BA240719C002500002024-07-18 10:58AM EDT250.000.010.000.000.00-1050.00%
BA240719C002550002024-06-13 9:39AM EDT255.000.040.000.170.00-23276.56%
BA240719C002600002024-07-09 11:04AM EDT260.000.010.000.000.00-10050.00%
BA240719C002650002024-07-16 3:59PM EDT265.000.390.000.000.00-12050.00%
BA240719C002700002024-07-16 2:03PM EDT270.000.010.000.000.00-1050.00%
BA240719C002750002024-07-09 9:58AM EDT275.000.010.000.000.00-1050.00%
BA240719C002800002024-07-08 12:15PM EDT280.000.010.000.000.00-20050.00%
BA240719C002900002024-07-08 11:17AM EDT290.000.010.000.000.00-87050.00%
BA240719C003000002024-07-02 10:25AM EDT300.000.010.000.000.00-4050.00%
BA240719C003100002024-07-02 10:20AM EDT310.000.010.000.000.00-7050.00%
BA240719C003200002024-07-18 3:46PM EDT320.000.020.000.000.00-2050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240719P000900002024-07-15 12:06PM EDT90.000.010.000.000.00-2050.00%
BA240719P000950002024-07-15 10:16AM EDT95.000.010.000.000.00-1050.00%
BA240719P001000002024-07-12 3:32PM EDT100.000.010.000.000.00-2050.00%
BA240719P001050002024-07-05 11:20AM EDT105.000.010.000.000.00-30050.00%
BA240719P001100002024-07-15 10:11AM EDT110.000.010.000.000.00-10050.00%
BA240719P001150002024-07-15 10:14AM EDT115.000.010.000.000.00-10050.00%
BA240719P001200002024-07-16 11:41AM EDT120.000.020.000.000.00-10100.00%
BA240719P001250002024-07-15 10:16AM EDT125.000.010.000.000.00-10050.00%
BA240719P001300002024-07-18 9:44AM EDT130.000.070.000.000.00-1050.00%
BA240719P001350002024-07-17 12:47PM EDT135.000.010.000.000.00-100050.00%
BA240719P001400002024-07-18 12:24PM EDT140.000.010.000.000.00-2050.00%
BA240719P001450002024-07-17 2:09PM EDT145.000.020.000.000.00-1050.00%
BA240719P001500002024-07-18 12:06PM EDT150.000.010.000.000.00-12050.00%
BA240719P001525002024-07-18 2:15PM EDT152.500.010.000.000.00-29050.00%
BA240719P001550002024-07-18 11:27AM EDT155.000.050.000.000.00-1050.00%
BA240719P001575002024-07-18 3:54PM EDT157.500.010.000.000.00-13050.00%
BA240719P001600002024-07-18 3:53PM EDT160.000.020.000.000.00-52050.00%
BA240719P001625002024-07-18 3:53PM EDT162.500.020.000.000.00-18050.00%
BA240719P001650002024-07-18 3:39PM EDT165.000.020.000.000.00-607050.00%
BA240719P001675002024-07-18 3:57PM EDT167.500.030.000.000.00-18025.00%
BA240719P001700002024-07-18 3:59PM EDT170.000.030.000.000.00-297025.00%
BA240719P001725002024-07-18 3:58PM EDT172.500.070.000.000.00-167025.00%
BA240719P001750002024-07-18 3:59PM EDT175.000.190.000.000.00-1,367012.50%
BA240719P001775002024-07-18 3:58PM EDT177.500.510.000.000.00-74006.25%
BA240719P001800002024-07-18 3:59PM EDT180.001.300.000.000.00-4,13600.78%
BA240719P001825002024-07-18 3:59PM EDT182.502.780.000.000.00-1,52100.00%
BA240719P001850002024-07-18 3:56PM EDT185.005.000.000.000.00-1,66600.00%
BA240719P001875002024-07-18 3:57PM EDT187.507.500.000.000.00-64200.00%
BA240719P001900002024-07-18 3:59PM EDT190.009.970.000.000.00-36800.00%
BA240719P001925002024-07-18 2:29PM EDT192.5011.850.000.000.00-900.00%
BA240719P001950002024-07-18 2:56PM EDT195.0014.000.000.000.00-2300.00%
BA240719P001975002024-07-18 12:52PM EDT197.5016.000.000.000.00-1300.00%
BA240719P002000002024-07-18 1:58PM EDT200.0018.970.000.000.00-100.00%
BA240719P002025002024-07-16 11:19AM EDT202.5017.950.000.000.00--00.00%
BA240719P002050002024-07-01 9:50AM EDT205.0016.600.000.000.00-4500.00%
BA240719P002100002024-07-08 11:14AM EDT210.0019.500.000.000.00-4000.00%
BA240719P002150002024-05-28 9:53AM EDT215.0036.9031.3533.450.00-1500.00%
BA240719P002200002024-06-27 1:29PM EDT220.0036.800.000.000.00-2000.00%
BA240719P002300002024-04-24 3:46PM EDT230.0065.0054.8056.050.00-90522.80%
BA240719P002350002024-06-21 11:32AM EDT235.0057.650.000.000.00-100.00%
BA240719P002400002024-05-03 1:53PM EDT240.0060.7858.0567.000.00-10455.18%
BA240719P002500002024-06-12 10:51AM EDT250.0065.7568.4070.050.00-40310.16%
BA240719P002600002024-03-11 11:10AM EDT260.0068.0085.2087.150.00-20695.12%
BA240719P002750002024-06-03 3:59PM EDT275.0089.4589.3591.800.00-200.00%
BA240719P002800002024-04-19 10:13AM EDT280.00108.2594.4595.600.00-100.00%
BA240719P002900002024-04-17 3:49PM EDT290.00120.23104.35105.600.00--00.00%
BA240719P003000002024-07-09 10:11AM EDT300.00114.270.000.000.00--00.00%
BA240719P003200002024-06-06 1:09PM EDT320.00129.70134.25135.700.00--00.00%