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:155.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240719C001550002024-06-20 2:17PM EDT2024-07-1921.6726.7028.300.00-510668.75%
BA240726C001550002024-07-01 2:28PM EDT2024-07-2631.9226.9028.450.00-3652.83%
BA240802C001550002024-07-08 9:34AM EDT2024-08-0230.9527.0529.400.00-2252.73%
BA240816C001550002024-06-27 2:43PM EDT2024-08-1629.9028.0529.250.00-13850.44%
BA240920C001550002024-06-26 11:09AM EDT2024-09-2026.8030.0530.900.00-114744.25%
BA241018C001550002024-07-09 2:11PM EDT2024-10-1833.4531.5032.450.00-13143.43%
BA241115C001550002024-06-27 11:33AM EDT2024-11-1534.7033.4037.200.00-11253.01%
BA250117C001550002024-06-27 10:55AM EDT2025-01-1737.8636.7038.850.00-1231947.16%
BA250321C001550002024-06-24 1:04PM EDT2025-03-2138.1039.6540.550.00-110644.26%
BA250620C001550002024-06-21 3:41PM EDT2025-06-2040.1043.5044.500.00-55744.66%
BA250919C001550002024-07-09 3:01PM EDT2025-09-1950.5045.5548.650.00-11645.90%
BA251219C001550002024-04-29 12:31PM EDT2025-12-1946.0542.9547.900.00-17440.70%
BA260116C001550002024-06-21 2:21PM EDT2026-01-1648.0050.4052.100.00-11545.19%
BA260618C001550002024-07-09 3:56PM EDT2026-06-1857.4554.4057.150.00-1345.86%
BA261218C001550002024-04-25 10:11AM EDT2026-12-1848.2654.0062.150.00-18346.07%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240719P001550002024-07-12 3:03PM EDT2024-07-190.030.020.04-0.03-50.00%962,59652.34%
BA240726P001550002024-07-12 11:38AM EDT2024-07-260.120.050.16+0.05+71.43%1251045.31%
BA240802P001550002024-07-12 12:56PM EDT2024-08-020.380.250.41+0.04+11.76%1610243.65%
BA240809P001550002024-07-12 3:59PM EDT2024-08-090.440.270.69-0.08-15.38%3115442.29%
BA240816P001550002024-07-12 2:28PM EDT2024-08-160.580.570.67+0.02+3.57%311,16237.40%
BA240823P001550002024-07-12 1:43PM EDT2024-08-230.750.621.00-0.08-9.64%123837.72%
BA240920P001550002024-07-12 1:10PM EDT2024-09-201.441.501.66+0.01+0.70%41,40633.69%
BA241018P001550002024-07-12 1:24PM EDT2024-10-182.362.282.52+0.31+15.12%346632.67%
BA241115P001550002024-07-11 12:03PM EDT2024-11-153.403.453.700.00-299133.29%
BA241220P001550002024-07-12 11:06AM EDT2024-12-204.754.404.65+0.30+6.74%162832.37%
BA250117P001550002024-07-12 9:56AM EDT2025-01-175.204.855.55+0.24+4.84%14,21332.32%
BA250221P001550002024-07-11 2:28PM EDT2025-02-216.056.206.450.00-210031.85%
BA250321P001550002024-07-12 3:47PM EDT2025-03-216.956.657.50+0.20+2.96%83,30732.34%
BA250620P001550002024-07-09 2:26PM EDT2025-06-208.708.959.750.00-474631.81%
BA250919P001550002024-06-12 1:12PM EDT2025-09-1910.7510.4015.400.00-31337.02%
BA251219P001550002024-06-14 11:00AM EDT2025-12-1913.9012.0513.650.00-531031.23%
BA260116P001550002024-07-08 11:22AM EDT2026-01-1611.4512.7513.900.00-177530.77%
BA260618P001550002024-07-01 3:34PM EDT2026-06-1814.7513.4017.600.00-14231.62%
BA261218P001550002024-06-28 2:31PM EDT2026-12-1816.5012.2521.750.00-11032.50%