Australia markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
182.31-1.60 (-0.87%)
At close: 04:00PM EDT
182.50 +0.19 (+0.10%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240719C001350002024-07-08 1:55PM EDT2024-07-1951.1746.6548.250.00-210102.73%
BA240816C001350002024-07-10 9:44AM EDT2024-08-1650.0147.5048.900.00-5264.21%
BA240920C001350002024-07-10 9:44AM EDT2024-09-2051.0848.6549.850.00-511555.20%
BA241018C001350002024-05-17 10:06AM EDT2024-10-1852.4545.8548.150.00-11237.87%
BA241115C001350002024-07-01 12:11PM EDT2024-11-1557.7650.5051.700.00-1850.62%
BA241220C001350002024-07-01 12:11PM EDT2024-12-2058.6651.6552.750.00--151.06%
BA250117C001350002024-06-25 10:12AM EDT2025-01-1748.2052.7054.050.00-311951.33%
BA250321C001350002024-05-24 12:38PM EDT2025-03-2150.3248.8052.900.00-19241.24%
BA250620C001350002024-06-21 10:44AM EDT2025-06-2054.8556.0559.700.00-17050.33%
BA251219C001350002024-07-12 2:15PM EDT2025-12-1964.4563.1565.60+3.45+5.66%21750.19%
BA260116C001350002024-07-09 3:38PM EDT2026-01-1666.6864.1566.850.00-24450.82%
BA260618C001350002024-05-15 11:26AM EDT2026-06-1865.8561.3066.450.00-42144.43%
BA261218C001350002024-05-23 1:17PM EDT2026-12-1868.2764.0072.150.00-11046.42%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240719P001350002024-07-12 10:12AM EDT2024-07-190.050.000.15+0.04+400.00%101,20194.34%
BA240726P001350002024-07-12 1:19PM EDT2024-07-260.030.030.13+0.02+200.00%64367.19%
BA240802P001350002024-07-12 2:32PM EDT2024-08-020.100.040.09+0.02+25.00%21153.52%
BA240809P001350002024-07-11 9:30AM EDT2024-08-090.150.000.080.00-1447.56%
BA240816P001350002024-07-12 10:02AM EDT2024-08-160.100.050.13-0.05-33.33%1335145.51%
BA240920P001350002024-07-12 2:35PM EDT2024-09-200.320.260.370.00-243938.06%
BA241018P001350002024-07-12 2:38PM EDT2024-10-180.620.400.65-0.03-4.62%444035.86%
BA241115P001350002024-07-12 11:21AM EDT2024-11-151.190.991.29+0.19+19.00%132336.96%
BA241220P001350002024-07-12 11:26AM EDT2024-12-201.551.531.69+0.20+14.81%212935.06%
BA250117P001350002024-07-11 12:40PM EDT2025-01-171.891.952.200.00-1456,00234.83%
BA250221P001350002024-07-01 12:34PM EDT2025-02-212.432.562.760.00--2534.25%
BA250321P001350002024-07-08 3:31PM EDT2025-03-212.923.053.300.00-4221934.19%
BA250620P001350002024-07-10 10:42AM EDT2025-06-204.604.354.700.00-12,30733.13%
BA250919P001350002024-07-01 12:26PM EDT2025-09-195.455.257.100.00-216934.64%
BA251219P001350002024-07-02 10:59AM EDT2025-12-196.787.008.400.00-22933.86%
BA260116P001350002024-07-09 3:12PM EDT2026-01-167.327.358.750.00-553933.60%
BA260618P001350002024-07-05 11:19AM EDT2026-06-188.888.9513.600.00-1036736.83%
BA261218P001350002024-06-24 1:06PM EDT2026-12-1811.526.6012.400.00-119131.30%