Australia markets closed

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
180.80 +1.13 (+0.63%)
Pre-market: 08:21AM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240726C001500002024-07-19 3:49PM EDT2024-07-2629.250.000.000.00-2180.00%
BA240802C001500002024-07-16 12:17PM EDT2024-08-0236.600.000.000.00-590.00%
BA240816C001500002024-07-19 10:13AM EDT2024-08-1630.000.000.000.00-41730.00%
BA240823C001500002024-07-18 12:42PM EDT2024-08-2333.200.000.000.00-770.00%
BA240830C001500002024-07-18 11:20AM EDT2024-08-3036.000.000.000.00-110.00%
BA240920C001500002024-07-18 3:34PM EDT2024-09-2033.350.000.000.00-4360.00%
BA241018C001500002024-07-19 3:50PM EDT2024-10-1833.500.000.000.00-10540.00%
BA241115C001500002024-07-18 2:07PM EDT2024-11-1536.700.000.000.00-3310.00%
BA241220C001500002024-07-10 1:26PM EDT2024-12-2041.150.000.000.00--40.00%
BA250117C001500002024-07-19 11:20AM EDT2025-01-1737.500.000.000.00-136460.00%
BA250221C001500002024-06-27 11:51AM EDT2025-02-2142.100.000.000.00--300.00%
BA250321C001500002024-07-16 3:47PM EDT2025-03-2147.200.000.000.00-21130.00%
BA250516C001500002024-07-15 3:49PM EDT2025-05-1644.030.000.000.00-220.00%
BA250620C001500002024-07-19 12:52PM EDT2025-06-2043.730.000.000.00-32260.00%
BA250919C001500002024-07-01 11:31AM EDT2025-09-1954.100.000.000.00-1270.00%
BA251219C001500002024-07-09 11:21AM EDT2025-12-1956.500.000.000.00-1590.00%
BA260116C001500002024-07-19 2:59PM EDT2026-01-1652.600.000.000.00-223950.00%
BA260618C001500002024-07-12 10:56AM EDT2026-06-1858.000.000.000.00-100.00%
BA261218C001500002024-07-19 3:04PM EDT2026-12-1861.550.000.000.00-14150.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240726P001500002024-07-19 3:56PM EDT2024-07-260.040.000.000.00-514125.00%
BA240802P001500002024-07-19 2:18PM EDT2024-08-020.220.000.000.00-4836025.00%
BA240809P001500002024-07-19 11:34AM EDT2024-08-090.430.000.000.00-220512.50%
BA240816P001500002024-07-19 3:47PM EDT2024-08-160.510.000.000.00-1843,18112.50%
BA240823P001500002024-07-19 3:59PM EDT2024-08-230.670.000.000.00-194512.50%
BA240830P001500002024-07-19 3:17PM EDT2024-08-300.850.000.000.00-24312.50%
BA240920P001500002024-07-19 3:56PM EDT2024-09-201.470.000.000.00-524,28312.50%
BA241018P001500002024-07-19 2:33PM EDT2024-10-182.360.000.000.00-112,0296.25%
BA241115P001500002024-07-19 3:48PM EDT2024-11-153.450.000.000.00-146,4426.25%
BA241220P001500002024-07-18 3:34PM EDT2024-12-204.130.000.000.00-111106.25%
BA250117P001500002024-07-19 3:29PM EDT2025-01-175.000.000.000.00-35,6736.25%
BA250221P001500002024-07-17 1:13PM EDT2025-02-215.050.000.000.00-1896.25%
BA250321P001500002024-07-18 3:57PM EDT2025-03-216.600.000.000.00-3005,4226.25%
BA250516P001500002024-07-15 1:54PM EDT2025-05-167.500.000.000.00-10103.13%
BA250620P001500002024-07-19 2:41PM EDT2025-06-208.800.000.000.00-271,9313.13%
BA250919P001500002024-07-18 2:09PM EDT2025-09-1910.150.000.000.00-2123.13%
BA251219P001500002024-07-18 3:14PM EDT2025-12-1911.800.000.000.00-2963.13%
BA260116P001500002024-07-19 10:25AM EDT2026-01-1612.500.000.000.00-34,7863.13%
BA260618P001500002024-07-02 3:36PM EDT2026-06-1812.700.000.000.00-605823.13%
BA261218P001500002024-07-19 3:53PM EDT2026-12-1816.000.000.000.00-16993.13%