Australia markets open in 7 hours 2 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
Strike:140.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240802C001400002024-06-27 2:03PM EDT2024-08-0244.2035.7044.000.00--066.80%
BA240816C001400002024-07-19 2:12PM EDT2024-08-1639.7837.1044.65-5.72-12.57%33568.07%
BA240920C001400002024-07-17 3:47PM EDT2024-09-2046.9638.4042.500.00-107357.58%
BA241018C001400002024-07-19 2:12PM EDT2024-10-1841.6342.2543.55-2.92-6.55%11153.31%
BA241115C001400002024-07-02 10:04AM EDT2024-11-1553.0043.7544.950.00-12152.38%
BA241220C001400002024-07-16 2:20PM EDT2024-12-2052.0742.2546.400.00--250.92%
BA250117C001400002024-07-10 3:46PM EDT2025-01-1750.6746.3047.100.00-364248.91%
BA250321C001400002024-06-25 3:57PM EDT2025-03-2145.9848.9549.650.00-110548.42%
BA250516C001400002024-07-16 2:18PM EDT2025-05-1657.5050.5056.000.00--551.27%
BA250620C001400002024-07-19 12:27PM EDT2025-06-2051.0051.5054.65-6.80-11.76%117751.24%
BA250919C001400002024-07-15 2:18PM EDT2025-09-1955.2854.7559.350.00-2453.39%
BA251219C001400002024-06-03 2:14PM EDT2025-12-1962.4062.0067.700.00-1056.78%
BA260116C001400002024-07-10 12:55PM EDT2026-01-1662.9056.0060.550.00-113748.98%
BA260618C001400002024-06-05 1:36PM EDT2026-06-1873.0066.6570.900.00-53553.94%
BA261218C001400002024-07-11 10:11AM EDT2026-12-1871.2065.3073.000.00-18552.89%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240726P001400002024-07-19 9:34AM EDT2024-07-260.130.000.03+0.08+160.00%13571.88%
BA240802P001400002024-07-19 3:21PM EDT2024-08-020.090.080.11-0.01-10.00%561860.74%
BA240809P001400002024-07-15 12:27PM EDT2024-08-090.180.050.32-0.01-5.26%1254.10%
BA240816P001400002024-07-17 10:39AM EDT2024-08-160.250.110.25+0.13+108.33%11,24448.98%
BA240823P001400002024-07-19 12:34PM EDT2024-08-230.310.100.70+0.11+55.00%1053.32%
BA240920P001400002024-07-19 10:35AM EDT2024-09-200.760.510.72+0.11+16.92%392,53239.75%
BA241018P001400002024-07-18 12:30PM EDT2024-10-181.001.131.340.00-1051938.34%
BA241115P001400002024-07-18 3:49PM EDT2024-11-152.081.792.06+0.32+18.18%261637.78%
BA241220P001400002024-07-18 3:22PM EDT2024-12-202.532.532.640.00-38935.84%
BA250117P001400002024-07-19 2:43PM EDT2025-01-173.273.103.30+0.27+9.00%68,05835.50%
BA250221P001400002024-07-18 1:42PM EDT2025-02-214.103.854.05+0.40+10.81%21,06234.97%
BA250321P001400002024-07-19 9:30AM EDT2025-03-214.703.954.80+0.85+22.08%164,36435.10%
BA250620P001400002024-07-18 2:20PM EDT2025-06-206.356.156.80+0.22+3.59%21,08034.59%
BA250919P001400002024-06-18 1:26PM EDT2025-09-198.256.657.800.00-304032.61%
BA251219P001400002024-07-17 12:00PM EDT2025-12-198.207.459.550.00-1016532.57%
BA260116P001400002024-07-19 11:42AM EDT2026-01-169.658.6010.90+1.60+19.88%42,15133.89%
BA260618P001400002024-07-18 12:56PM EDT2026-06-1811.029.1011.750.00-1028331.13%
BA261218P001400002024-07-18 1:32PM EDT2026-12-1812.8510.7013.950.00-136430.39%