Australia markets open in 9 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
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA250620C000900002024-06-25 11:45AM EDT90.0089.9490.00100.000.00-71265.66%
BA250620C000950002024-05-09 11:18AM EDT95.0093.3597.00107.000.00-16898.68%
BA250620C001000002024-06-25 11:59AM EDT100.0080.8581.0090.950.00-38160.93%
BA250620C001050002024-05-09 11:18AM EDT105.0084.5588.0097.850.00-506389.89%
BA250620C001100002024-04-25 11:34AM EDT110.0062.5569.1075.050.00-49650.37%
BA250620C001150002024-06-14 1:13PM EDT115.0072.1173.5576.250.00-62260.29%
BA250620C001200002024-07-10 10:17AM EDT120.0072.5066.5570.150.00-43552.49%
BA250620C001250002024-07-12 3:57PM EDT125.0067.0060.4566.950.00-23757.25%
BA250620C001300002024-07-10 10:17AM EDT130.0064.1556.1562.100.00-24353.70%
BA250620C001350002024-07-19 11:11AM EDT135.0055.0054.5059.75-2.60-4.51%27355.33%
BA250620C001400002024-07-19 12:27PM EDT140.0051.0051.5054.65-6.80-11.76%117751.24%
BA250620C001450002024-06-18 3:15PM EDT145.0045.6048.7050.100.00-12248.29%
BA250620C001500002024-07-19 12:52PM EDT150.0043.7344.0046.00-1.07-2.39%322746.14%
BA250620C001550002024-06-21 3:41PM EDT155.0040.1041.5542.600.00-55745.12%
BA250620C001600002024-07-19 2:29PM EDT160.0038.2035.3539.55-5.75-13.08%121644.50%
BA250620C001650002024-07-16 12:54PM EDT165.0040.6033.7537.350.00-46845.05%
BA250620C001700002024-07-19 10:06AM EDT170.0032.0030.3534.70-5.89-15.54%238444.66%
BA250620C001750002024-07-19 2:44PM EDT175.0029.4027.9032.80-0.95-3.13%310945.21%
BA250620C001800002024-07-19 3:40PM EDT180.0026.7526.7028.65-0.82-2.97%650442.20%
BA250620C001850002024-07-18 3:57PM EDT185.0025.0022.9525.800.00-461540.99%
BA250620C001900002024-07-19 12:41PM EDT190.0021.5021.5023.10-1.45-6.32%82,69339.82%
BA250620C001950002024-07-19 10:29AM EDT195.0019.5019.9021.65-3.54-15.36%947740.30%
BA250620C002000002024-07-19 12:27PM EDT200.0017.2517.9018.85-1.20-6.50%293,91638.62%
BA250620C002050002024-07-19 3:09PM EDT205.0016.1316.0517.50-0.97-5.67%218138.89%
BA250620C002100002024-07-19 3:12PM EDT210.0014.0013.2515.75-2.86-16.96%377638.39%
BA250620C002150002024-07-19 1:28PM EDT215.0012.7012.1514.40-1.05-7.64%820238.32%
BA250620C002200002024-07-19 12:48PM EDT220.0011.0011.5014.05-1.00-8.33%282739.65%
BA250620C002250002024-07-19 1:33PM EDT225.0010.019.5512.10-0.39-3.75%1838.34%
BA250620C002300002024-07-19 10:20AM EDT230.008.957.6011.55-0.70-7.25%21,39139.11%
BA250620C002350002024-07-19 10:23AM EDT235.007.958.0011.70-1.10-12.15%72240.94%
BA250620C002400002024-07-19 2:08PM EDT240.007.104.858.15-2.00-21.98%1144236.35%
BA250620C002450002024-07-18 11:20AM EDT245.007.556.106.800.00-82535.21%
BA250620C002500002024-07-19 10:34AM EDT250.005.555.256.40-0.65-10.48%1699135.73%
BA250620C002550002024-07-19 10:40AM EDT255.004.904.955.30-1.15-19.01%131734.69%
BA250620C002600002024-07-19 12:51PM EDT260.004.304.155.50-0.60-12.24%12,25236.30%
BA250620C002650002024-07-18 11:42AM EDT265.004.813.254.150.00-182234.34%
BA250620C002700002024-07-19 12:51PM EDT270.003.383.353.70-0.92-21.40%147434.27%
BA250620C002800002024-07-19 11:07AM EDT280.002.702.452.91-0.77-22.19%237834.07%
BA250620C002900002024-07-18 11:44AM EDT290.002.701.932.730.00-134335.37%
BA250620C003000002024-07-19 11:06AM EDT300.001.751.682.17-0.13-6.91%52,54335.20%
BA250620C003100002024-07-18 3:52PM EDT310.001.571.232.120.00-229236.63%
BA250620C003200002024-07-15 1:02PM EDT320.001.100.852.700.00-132940.27%
BA250620C003300002024-07-16 1:03PM EDT330.001.130.381.490.00-618436.93%
BA250620C003400002024-07-17 10:25AM EDT340.000.940.281.260.00-111737.12%
BA250620C003500002024-07-19 2:02PM EDT350.000.630.450.80-0.17-21.25%323935.54%
BA250620C003600002024-07-16 2:55PM EDT360.000.610.140.900.00-142437.42%
BA250620C003700002024-07-19 3:47PM EDT370.000.400.370.71-0.03-6.98%514237.15%
BA250620C003800002024-07-19 10:49AM EDT380.000.300.040.69-0.05-14.29%315138.06%
BA250620C003900002024-07-17 12:09PM EDT390.000.350.280.600.00-443138.31%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA250620P000900002024-07-19 2:05PM EDT90.000.690.570.800.00-10083441.24%
BA250620P000950002024-07-15 11:32AM EDT95.000.880.271.450.00-214443.38%
BA250620P001000002024-07-17 2:52PM EDT100.001.100.671.790.00-1001,77642.41%
BA250620P001050002024-07-10 2:01PM EDT105.001.360.952.160.00-254641.32%
BA250620P001100002024-07-19 1:06PM EDT110.001.911.582.00+0.21+12.35%8447837.63%
BA250620P001150002024-07-19 12:16PM EDT115.002.382.172.49+0.54+29.35%117436.95%
BA250620P001200002024-07-18 2:20PM EDT120.002.922.792.980.00-221035.97%
BA250620P001250002024-07-19 1:08PM EDT125.003.803.503.80+0.90+31.03%257135.82%
BA250620P001300002024-07-19 11:38AM EDT130.004.504.255.00+0.50+12.50%23,04136.31%
BA250620P001350002024-07-19 3:04PM EDT135.005.254.205.95+0.49+10.29%52,31335.69%
BA250620P001400002024-07-19 2:41PM EDT140.006.356.156.80+0.22+3.59%21,08034.59%
BA250620P001450002024-07-18 3:36PM EDT145.007.276.907.600.00-1047933.19%
BA250620P001500002024-07-19 2:41PM EDT150.008.808.1511.50+0.42+5.01%271,90637.46%
BA250620P001550002024-07-19 2:15PM EDT155.0010.359.5010.80+0.45+4.55%3976332.81%
BA250620P001600002024-07-19 2:58PM EDT160.0011.8610.1013.10+0.96+8.81%2893833.34%
BA250620P001650002024-07-19 2:39PM EDT165.0013.7012.9514.05+2.05+17.60%1051831.36%
BA250620P001700002024-07-19 2:47PM EDT170.0015.6514.6516.20+0.52+3.44%692631.08%
BA250620P001750002024-07-18 11:26AM EDT175.0015.5516.4518.200.00-131830.29%
BA250620P001800002024-07-19 10:07AM EDT180.0019.9018.9519.95+0.60+3.11%601,89828.89%
BA250620P001850002024-07-19 10:56AM EDT185.0022.6519.6023.10+1.00+4.62%272529.28%
BA250620P001900002024-07-19 2:32PM EDT190.0025.2023.2525.35+2.90+13.00%264028.07%
BA250620P001950002024-07-16 10:53AM EDT195.0024.9526.9528.300.00-11,20327.62%
BA250620P002000002024-07-19 2:17PM EDT200.0031.0030.1031.65+4.00+14.81%571,42827.48%
BA250620P002050002024-07-11 2:44PM EDT205.0030.4032.0035.900.00--128.49%
BA250620P002100002024-07-15 12:18PM EDT210.0035.5835.5540.850.00-379530.42%
BA250620P002200002024-07-16 3:57PM EDT220.0039.5040.0048.750.00-144430.65%
BA250620P002300002024-07-09 2:03PM EDT230.0048.2951.9556.650.00-519630.11%
BA250620P002400002024-06-20 2:00PM EDT240.0065.5060.2565.150.00-205229.93%
BA250620P002500002024-07-12 9:56AM EDT250.0068.0066.2575.100.00-252532.37%
BA250620P002600002024-07-10 12:19PM EDT260.0075.5575.0585.000.00-2034.51%
BA250620P002700002024-02-15 10:53AM EDT270.0066.3584.1090.700.00-1021.39%
BA250620P002800002024-01-23 3:48PM EDT280.0068.600.000.000.00-230.00%
BA250620P002900002024-01-10 11:42AM EDT290.0064.7380.6082.450.00-2130.00%
BA250620P003000002024-04-05 11:08AM EDT300.00115.85117.95122.700.00-1036.01%
BA250620P003100002023-12-19 3:23PM EDT310.0057.5290.00100.000.00-200.00%
BA250620P003200002023-12-28 11:44AM EDT320.0066.25111.40117.950.00-200.00%
BA250620P003300002023-12-28 11:41AM EDT330.0074.20121.35128.000.00--00.00%
BA250620P003400002023-12-28 11:41AM EDT340.0082.45131.25138.000.00-200.00%
BA250620P003500002023-12-28 3:04PM EDT350.0091.65141.15148.200.00--00.00%
BA250620P003600002023-12-12 2:01PM EDT360.00111.89137.80147.000.00--00.00%
BA250620P003900002024-02-07 2:09PM EDT390.00178.00187.45194.550.00--00.00%