Australia markets close in 6 hours 8 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
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA261218C000900002024-07-05 3:59PM EDT90.00108.4098.00108.000.00-1257.20%
BA261218C000950002024-07-12 9:34AM EDT95.00103.1094.00104.000.00-13955.60%
BA261218C001000002024-07-18 9:53AM EDT100.00101.9090.15100.000.00-18954.13%
BA261218C001050002024-07-03 9:31AM EDT105.0096.0087.0096.000.00-110353.20%
BA261218C001100002024-06-11 10:27AM EDT110.0091.0088.0597.000.00-21559.03%
BA261218C001150002024-06-03 12:09PM EDT115.0089.0085.0093.700.00-101658.23%
BA261218C001200002024-05-23 3:25PM EDT120.0076.0074.0083.000.00-11453.09%
BA261218C001250002024-07-12 12:48PM EDT125.0080.3573.2082.000.00-21055.17%
BA261218C001300002024-07-08 12:26PM EDT130.0080.0071.6079.000.00-23254.48%
BA261218C001350002024-05-23 1:17PM EDT135.0068.2764.0072.150.00-11049.12%
BA261218C001400002024-07-11 10:11AM EDT140.0071.2065.3073.000.00-18552.92%
BA261218C001450002024-06-05 3:02PM EDT145.0074.7068.5573.200.00-14653.06%
BA261218C001500002024-07-19 3:04PM EDT150.0061.5558.9064.00-3.95-6.03%141447.91%
BA261218C001550002024-04-25 10:11AM EDT155.0048.2654.0062.150.00-18348.28%
BA261218C001600002024-07-12 12:33PM EDT160.0057.5054.3560.700.00-213748.96%
BA261218C001650002024-07-12 12:42PM EDT165.0056.6051.6057.800.00-17948.06%
BA261218C001700002024-07-17 10:40AM EDT170.0055.6048.1551.400.00-132843.67%
BA261218C001750002024-07-19 2:49PM EDT175.0047.9047.7051.00-0.10-0.21%216845.17%
BA261218C001800002024-07-19 11:27AM EDT180.0045.0045.4048.75-2.80-5.86%620344.78%
BA261218C001850002024-07-15 2:27PM EDT185.0043.2542.6545.650.00-27443.54%
BA261218C001900002024-07-17 10:22AM EDT190.0046.6640.8042.250.00-519241.98%
BA261218C001950002024-07-18 1:42PM EDT195.0040.7038.7040.100.00-16541.54%
BA261218C002000002024-07-19 3:54PM EDT200.0037.0035.4538.50-1.30-3.39%1486241.54%
BA261218C002100002024-07-08 3:25PM EDT210.0037.7132.9038.000.00-923543.79%
BA261218C002200002024-07-17 12:54PM EDT220.0033.0729.3530.850.00-234439.82%
BA261218C002300002024-07-19 2:14PM EDT230.0026.4624.4030.50-3.26-10.97%826441.76%
BA261218C002400002024-07-15 3:53PM EDT240.0023.5023.2524.750.00-447838.63%
BA261218C002500002024-07-17 10:37AM EDT250.0023.5020.3525.850.00-166241.54%
BA261218C002600002024-07-02 9:30AM EDT260.0022.4514.2023.900.00-115541.53%
BA261218C002700002024-07-18 3:45PM EDT270.0017.3316.1517.500.00-110137.09%
BA261218C002800002024-07-18 3:45PM EDT280.0015.4114.4015.300.00-116736.41%
BA261218C002900002024-07-09 9:30AM EDT290.0015.0011.3014.500.00-13836.99%
BA261218C003000002024-07-19 10:25AM EDT300.0011.5011.5015.20-2.00-14.81%678939.06%
BA261218C003100002024-06-10 9:42AM EDT310.0013.7010.3013.450.00-516138.46%
BA261218C003200002024-07-11 2:50PM EDT320.0010.608.6513.900.00-24840.15%
BA261218C003300002024-07-02 1:44PM EDT330.0011.107.609.000.00-117735.58%
BA261218C003400002024-07-08 10:14AM EDT340.0010.087.3011.750.00-114639.96%
BA261218C003500002024-07-19 10:25AM EDT350.006.506.207.05-0.30-4.41%270734.99%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA261218P000900002024-07-17 1:19PM EDT90.002.672.3510.000.00-124250.75%
BA261218P000950002024-07-15 1:01PM EDT95.003.502.584.400.00-2033335.74%
BA261218P001000002024-07-18 12:11PM EDT100.004.204.105.800.00-251,61836.55%
BA261218P001050002024-07-18 12:11PM EDT105.004.902.785.400.00-734233.36%
BA261218P001100002024-07-18 12:59PM EDT110.005.905.206.300.00-20735632.88%
BA261218P001150002024-06-20 10:07AM EDT115.003.194.0011.900.00-28939.82%
BA261218P001200002024-07-15 10:35AM EDT120.006.504.858.700.00-127532.44%
BA261218P001250002024-07-12 10:07AM EDT125.008.757.4011.050.00-216333.62%
BA261218P001300002024-06-18 10:27AM EDT130.0010.758.7010.450.00-14330.48%
BA261218P001350002024-06-24 1:06PM EDT135.0011.5211.2016.950.00-119136.47%
BA261218P001400002024-07-18 1:32PM EDT140.0012.8510.7013.950.00-136430.41%
BA261218P001450002024-07-16 2:30PM EDT145.0013.5013.9020.000.00-17434.99%
BA261218P001500002024-07-19 3:53PM EDT150.0016.0016.0517.15-0.45-2.74%169829.39%
BA261218P001550002024-06-28 2:31PM EDT155.0016.5014.7522.650.00-11032.80%
BA261218P001600002024-07-16 9:57AM EDT160.0018.8420.0024.900.00-12,18532.55%
BA261218P001650002024-07-17 11:52AM EDT165.0020.9017.1526.900.00-111231.96%
BA261218P001700002024-07-09 1:40PM EDT170.0022.3220.2024.950.00-118827.50%
BA261218P001750002024-07-05 9:30AM EDT175.0024.5923.0530.450.00-19330.09%
BA261218P001800002024-07-15 3:56PM EDT180.0029.9027.8533.900.00-31,71730.59%
BA261218P001850002024-07-18 1:38PM EDT185.0030.7330.1532.150.00-117626.24%
BA261218P001900002024-07-19 9:32AM EDT190.0033.7033.1534.70+3.60+11.96%182325.75%
BA261218P001950002024-07-12 2:46PM EDT195.0034.6536.1042.000.00-313229.41%
BA261218P002000002024-07-17 12:54PM EDT200.0037.4336.9042.150.00-150926.54%
BA261218P002100002024-07-08 11:13AM EDT210.0040.3541.0048.550.00-2577825.99%
BA261218P002200002024-06-28 9:46AM EDT220.0050.1048.8055.000.00-111925.09%
BA261218P002300002024-06-06 3:55PM EDT230.0052.0050.8059.600.00-121321.85%
BA261218P002400002024-06-17 10:19AM EDT240.0067.4560.2066.650.00-31020.38%
BA261218P002500002024-07-05 10:22AM EDT250.0070.2569.0078.900.00-16924.66%
BA261218P002600002024-06-11 11:55AM EDT260.0078.8574.1583.000.00-18518.22%
BA261218P002700002024-05-24 10:22AM EDT270.0097.4089.0099.000.00-4127.85%
BA261218P002800002024-05-24 10:22AM EDT280.00107.5598.00108.000.00-4128.04%
BA261218P002900002024-03-14 11:51AM EDT290.00109.43115.00125.000.00-2037.24%
BA261218P003000002024-05-09 12:46PM EDT300.00119.32105.00114.000.00-1000.00%
BA261218P003200002024-02-09 4:49PM EDT320.00111.45116.00126.000.00--00.00%
BA261218P003500002024-07-08 11:28AM EDT350.00161.00165.00175.000.00-1031.46%