Australia markets open in 43 minutes

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
179.67-0.56 (-0.31%)
At close: 04:00PM EDT
179.45 -0.22 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA250117C000650002024-07-16 10:09AM EDT65.00119.10112.55120.850.00-263895.90%
BA250117C000700002024-07-10 11:20AM EDT70.00116.00107.75116.050.00-159091.58%
BA250117C000750002024-05-09 10:35AM EDT75.00109.50117.60118.950.00-280153.30%
BA250117C000800002024-07-18 1:12PM EDT80.00104.1098.00106.350.00-1013682.35%
BA250117C000850002024-05-09 11:39AM EDT85.0099.65108.00109.350.00-1245137.12%
BA250117C000900002024-07-09 3:04PM EDT90.0097.0088.4596.700.00-222274.82%
BA250117C000950002024-05-09 12:31PM EDT95.0089.9598.4599.800.00-2117123.13%
BA250117C001000002024-07-17 11:47AM EDT100.0087.9579.0087.150.00-642068.21%
BA250117C001050002024-06-03 11:08AM EDT105.0081.4081.6082.950.00-1083.08%
BA250117C001100002024-06-24 11:38AM EDT110.0073.8869.4077.700.00-1122861.61%
BA250117C001150002024-06-12 2:28PM EDT115.0073.0070.8572.150.00-36369.64%
BA250117C001200002024-07-05 10:43AM EDT120.0068.4460.3068.450.00-124256.60%
BA250117C001250002024-06-27 3:46PM EDT125.0063.5059.1563.900.00-1116860.30%
BA250117C001300002024-07-08 2:30PM EDT130.0061.8554.7059.450.00-647157.63%
BA250117C001350002024-06-25 10:12AM EDT135.0048.2048.9054.600.00-311952.16%
BA250117C001400002024-07-10 3:46PM EDT140.0050.6746.3047.100.00-364248.91%
BA250117C001450002024-07-01 11:20AM EDT145.0048.2542.3043.150.00-37547.57%
BA250117C001500002024-07-19 11:20AM EDT150.0037.5038.5539.55-4.50-10.71%1364346.85%
BA250117C001550002024-07-15 9:43AM EDT155.0036.4334.6535.800.00-231945.41%
BA250117C001600002024-07-19 2:08PM EDT160.0030.7528.6532.20-1.25-3.91%274944.04%
BA250117C001650002024-07-19 3:45PM EDT165.0027.7926.5028.90-0.71-2.49%359043.03%
BA250117C001700002024-07-19 10:17AM EDT170.0024.5024.8025.65-1.21-4.71%21,33641.79%
BA250117C001750002024-07-19 12:48PM EDT175.0020.8021.8023.95-3.86-15.65%22,37943.39%
BA250117C001800002024-07-19 3:49PM EDT180.0019.1019.1520.00-0.67-3.39%864,60340.04%
BA250117C001850002024-07-19 3:12PM EDT185.0016.5516.7517.35-0.80-4.61%93,08138.97%
BA250117C001900002024-07-19 11:51AM EDT190.0013.8514.4514.85-1.25-8.28%1133,46837.83%
BA250117C001950002024-07-19 3:35PM EDT195.0012.3012.4513.15-1.70-12.14%181,16337.90%
BA250117C002000002024-07-19 3:59PM EDT200.0010.8010.0511.40-0.20-1.82%1205,79237.53%
BA250117C002100002024-07-19 3:58PM EDT210.007.707.657.95-0.40-4.94%55,43935.74%
BA250117C002200002024-07-19 3:59PM EDT220.005.555.505.65-0.20-3.48%2828,49735.01%
BA250117C002300002024-07-19 2:27PM EDT230.003.753.804.00-0.30-7.41%827,23434.59%
BA250117C002400002024-07-19 3:37PM EDT240.002.702.642.92-0.10-3.57%1026,26034.69%
BA250117C002500002024-07-19 2:57PM EDT250.001.881.812.15-0.07-3.59%3588,74034.91%
BA250117C002600002024-07-19 3:53PM EDT260.001.341.291.39-0.11-7.59%426,38334.13%
BA250117C002700002024-07-19 12:56PM EDT270.000.880.861.00-0.04-4.35%74,70934.29%
BA250117C002800002024-07-19 10:01AM EDT280.000.700.560.70-0.03-4.11%72,26434.29%
BA250117C002900002024-07-19 12:33PM EDT290.000.460.330.59-0.11-19.30%595935.38%
BA250117C003000002024-07-19 11:35AM EDT300.000.350.300.45-0.09-20.45%155,73935.79%
BA250117C003100002024-07-18 2:15PM EDT310.000.280.230.500.00-141,41138.23%
BA250117C003200002024-07-19 10:46AM EDT320.000.160.100.36-0.12-42.86%11,08138.14%
BA250117C003300002024-07-18 9:47AM EDT330.000.230.070.410.00-22,71940.53%
BA250117C003400002024-07-19 3:16PM EDT340.000.120.040.24-0.05-29.41%293039.21%
BA250117C003500002024-07-19 3:13PM EDT350.000.100.100.340.00-401,24142.58%
BA250117C003600002024-07-17 3:29PM EDT360.000.200.060.310.00-287943.51%
BA250117C003700002024-07-18 2:12PM EDT370.000.140.020.290.00-278544.53%
BA250117C003800002024-07-18 2:12PM EDT380.000.100.020.200.00-281743.80%
BA250117C003900002024-07-19 10:52AM EDT390.000.050.050.19-0.01-16.67%123,59344.82%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA250117P000650002024-07-18 12:07PM EDT65.000.070.050.080.00-46,45255.86%
BA250117P000700002024-07-17 3:29PM EDT70.000.130.050.230.00-265156.93%
BA250117P000750002024-07-18 2:10PM EDT75.000.150.050.260.00-21,06153.76%
BA250117P000800002024-07-19 11:21AM EDT80.000.160.070.32+0.03+23.08%6049551.61%
BA250117P000850002024-07-19 11:21AM EDT85.000.220.080.38-0.01-4.35%12022752.98%
BA250117P000900002024-07-18 1:25PM EDT90.000.400.170.460.00-590750.88%
BA250117P000950002024-07-18 2:08PM EDT95.000.330.140.540.00-462148.61%
BA250117P001000002024-07-18 9:49AM EDT100.000.380.220.460.00-290343.92%
BA250117P001050002024-07-18 2:14PM EDT105.000.520.270.760.00-438844.58%
BA250117P001100002024-07-18 2:06PM EDT110.000.660.450.920.00-21,29342.86%
BA250117P001150002024-07-18 2:08PM EDT115.000.850.661.150.00-21,18341.52%
BA250117P001200002024-07-18 2:10PM EDT120.001.200.891.200.00-121,62638.59%
BA250117P001250002024-07-18 9:59AM EDT125.001.241.461.580.00-18,41837.83%
BA250117P001300002024-07-19 1:10PM EDT130.002.031.852.21+0.12+6.28%105,51537.87%
BA250117P001350002024-07-19 9:37AM EDT135.002.452.402.79+0.20+8.89%16,00237.02%
BA250117P001400002024-07-19 2:43PM EDT140.003.273.103.30+0.27+9.00%68,05835.50%
BA250117P001450002024-07-19 11:36AM EDT145.004.243.754.10+1.06+33.33%104,10034.67%
BA250117P001500002024-07-19 3:29PM EDT150.005.004.905.35+0.10+2.04%35,67234.72%
BA250117P001550002024-07-17 3:51PM EDT155.005.006.056.550.00-204,21234.06%
BA250117P001600002024-07-19 1:51PM EDT160.007.797.158.10+0.49+6.71%146,23933.77%
BA250117P001650002024-07-19 10:13AM EDT165.009.369.0010.55+0.61+6.97%22,82934.98%
BA250117P001700002024-07-19 3:20PM EDT170.0011.0510.4012.30+0.37+3.46%158,59934.08%
BA250117P001750002024-07-19 3:42PM EDT175.0013.0512.7513.35+0.45+3.57%45,93731.34%
BA250117P001800002024-07-19 3:52PM EDT180.0015.3315.0016.45+0.48+3.23%575,84432.31%
BA250117P001850002024-07-19 1:21PM EDT185.0018.4517.5018.15+3.20+20.98%44,21830.01%
BA250117P001900002024-07-19 2:59PM EDT190.0020.7019.8520.75+1.20+6.15%24,50529.00%
BA250117P001950002024-07-19 2:59PM EDT195.0023.7022.8025.10+3.24+15.84%11,76231.07%
BA250117P002000002024-07-19 1:59PM EDT200.0027.3526.4527.25+1.25+4.79%945,04828.10%
BA250117P002100002024-07-19 12:56PM EDT210.0035.3533.3534.40+5.30+17.64%804,14326.50%
BA250117P002200002024-07-18 10:29AM EDT220.0036.6041.2542.550.00-62,30225.22%
BA250117P002300002024-07-19 3:29PM EDT230.0051.5550.1551.50+1.05+2.08%103,24624.43%
BA250117P002400002024-07-15 10:27AM EDT240.0060.0056.2064.800.00-1539.67%
BA250117P002500002024-07-19 3:29PM EDT250.0070.9166.2074.70+8.21+13.09%10142.79%
BA250117P002600002024-07-19 3:38PM EDT260.0081.9576.7084.70+3.10+3.93%884545.97%
BA250117P002700002024-07-19 3:38PM EDT270.0091.0687.2094.70+0.46+0.51%1035048.96%
BA250117P002800002024-07-19 3:13PM EDT280.00101.8596.20104.70+1.30+1.29%252251.78%
BA250117P002900002024-06-13 3:43PM EDT290.00109.25106.90108.450.00-220.00%
BA250117P003000002024-07-19 3:38PM EDT300.00120.30116.10124.70+1.40+1.18%1738456.97%
BA250117P003100002024-06-17 3:39PM EDT310.00131.55120.90129.500.00-1000.00%
BA250117P003200002024-06-06 3:42PM EDT320.00129.74134.15136.150.00-400.00%
BA250117P003300002024-06-06 3:42PM EDT330.00139.71143.80146.100.00-300.00%
BA250117P003400002023-12-28 3:37PM EDT340.0080.85131.55137.400.00-21200.00%
BA250117P003500002023-12-04 4:02PM EDT350.00115.5699.95107.100.00-2000.00%
BA250117P003900002024-05-20 9:40AM EDT390.00205.11212.65217.300.00-10076.45%