Australia markets open in 37 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:145.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240802C001450002024-07-15 3:10PM EDT2024-08-0235.3031.0038.100.00-12120.97%
BA240809C001450002024-07-17 11:40AM EDT2024-08-0940.7531.0539.250.00--256.69%
BA240816C001450002024-07-16 1:45PM EDT2024-08-1642.6032.2539.800.00-104662.52%
BA240920C001450002024-06-21 3:22PM EDT2024-09-2035.6036.7537.500.00-15151.73%
BA241018C001450002024-07-08 10:49AM EDT2024-10-1849.5037.8039.100.00-23850.67%
BA241115C001450002024-07-08 10:39AM EDT2024-11-1549.9039.4540.600.00-36049.95%
BA241220C001450002024-07-15 10:43AM EDT2024-12-2041.1540.8042.000.00-1248.26%
BA250117C001450002024-07-01 11:20AM EDT2025-01-1748.2542.3043.150.00-37547.57%
BA250221C001450002024-06-25 12:16PM EDT2025-02-2140.1043.8044.600.00-1247.13%
BA250321C001450002024-07-08 10:05AM EDT2025-03-2154.4245.0546.250.00-513948.09%
BA250620C001450002024-06-18 3:15PM EDT2025-06-2045.6048.7050.100.00-12248.29%
BA250919C001450002024-05-07 9:38AM EDT2025-09-1952.550.000.000.00--20.00%
BA251219C001450002024-04-24 2:20PM EDT2025-12-1946.0052.7554.000.00-2844.63%
BA260116C001450002024-07-16 3:26PM EDT2026-01-1661.0054.4057.600.00-1948.59%
BA260618C001450002024-06-03 1:43PM EDT2026-06-1863.8862.6068.850.00-1153.09%
BA261218C001450002024-06-05 3:02PM EDT2026-12-1874.7068.5573.200.00-14653.03%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240726P001450002024-07-19 3:09PM EDT2024-07-260.030.010.040.00-4112266.02%
BA240802P001450002024-07-19 2:17PM EDT2024-08-020.150.060.12+0.08+114.29%76852.73%
BA240809P001450002024-07-19 9:55AM EDT2024-08-090.200.100.420.00-11250.39%
BA240816P001450002024-07-19 1:41PM EDT2024-08-160.370.170.37+0.07+23.33%131,52146.34%
BA240823P001450002024-07-19 12:46PM EDT2024-08-230.520.200.55+0.28+116.67%22644.78%
BA240830P001450002024-07-15 9:30AM EDT2024-08-300.480.380.640.00-1142.14%
BA240920P001450002024-07-19 3:16PM EDT2024-09-201.030.951.10+0.09+9.57%212,45539.04%
BA241018P001450002024-07-19 3:49PM EDT2024-10-181.621.561.85+0.19+13.29%21,27537.46%
BA241115P001450002024-07-19 11:31AM EDT2024-11-152.792.482.62+0.40+16.74%5224836.55%
BA241220P001450002024-07-18 3:55PM EDT2024-12-203.253.303.400.00-112335.16%
BA250117P001450002024-07-19 11:36AM EDT2025-01-174.243.754.10+1.06+33.33%104,10034.67%
BA250221P001450002024-07-19 11:27AM EDT2025-02-215.204.805.65+0.55+11.83%113636.17%
BA250321P001450002024-07-19 9:30AM EDT2025-03-215.245.105.65+0.39+8.04%183734.03%
BA250620P001450002024-07-18 3:36PM EDT2025-06-207.276.907.600.00-1047933.19%
BA250919P001450002024-07-01 9:30AM EDT2025-09-198.396.309.350.00-1232.57%
BA251219P001450002024-07-08 1:04PM EDT2025-12-199.466.1014.950.00-38238.18%
BA260116P001450002024-07-19 10:26AM EDT2026-01-1611.009.4015.65+1.50+15.79%41,18538.20%
BA260618P001450002024-06-27 1:45PM EDT2026-06-1811.4512.2517.950.00-18736.69%
BA261218P001450002024-07-16 2:30PM EDT2026-12-1813.5013.9020.000.00-17434.97%