Australia markets close in 1 hour 24 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:185.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240726C001850002024-07-19 3:59PM EDT2024-07-261.400.000.000.00-2,07206.25%
BA240802C001850002024-07-19 3:59PM EDT2024-08-023.750.000.000.00-26703.13%
BA240809C001850002024-07-19 3:58PM EDT2024-08-094.450.000.000.00-7203.13%
BA240816C001850002024-07-19 3:53PM EDT2024-08-165.150.000.000.00-64503.13%
BA240823C001850002024-07-19 3:06PM EDT2024-08-235.970.000.000.00-503.13%
BA240830C001850002024-07-19 3:42PM EDT2024-08-306.570.000.000.00-1701.56%
BA240920C001850002024-07-19 3:16PM EDT2024-09-208.250.000.000.00-9601.56%
BA241018C001850002024-07-19 2:11PM EDT2024-10-1810.170.000.000.00-9701.56%
BA241115C001850002024-07-19 11:14AM EDT2024-11-1512.360.000.000.00-401.56%
BA241220C001850002024-07-19 3:14PM EDT2024-12-2015.100.000.000.00-8500.78%
BA250117C001850002024-07-19 3:12PM EDT2025-01-1716.550.000.000.00-900.78%
BA250221C001850002024-07-19 2:28PM EDT2025-02-2118.600.000.000.00-800.78%
BA250321C001850002024-07-18 2:29PM EDT2025-03-2121.120.000.000.00-4600.78%
BA250516C001850002024-07-18 3:21PM EDT2025-05-1624.700.000.000.00-5100.78%
BA250620C001850002024-07-18 3:57PM EDT2025-06-2025.000.000.000.00-400.78%
BA250919C001850002024-07-19 3:57PM EDT2025-09-1928.450.000.000.00-200.78%
BA251219C001850002024-07-17 12:20PM EDT2025-12-1936.000.000.000.00-500.78%
BA260116C001850002024-07-19 11:32AM EDT2026-01-1632.050.000.000.00-800.78%
BA260618C001850002024-07-19 2:08PM EDT2026-06-1837.790.000.000.00-200.39%
BA261218C001850002024-07-15 2:27PM EDT2026-12-1843.250.000.000.00-200.39%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240726P001850002024-07-19 3:52PM EDT2024-07-267.110.000.000.00-26200.00%
BA240802P001850002024-07-19 3:45PM EDT2024-08-029.150.000.000.00-6000.00%
BA240809P001850002024-07-19 3:40PM EDT2024-08-099.820.000.000.00-11400.00%
BA240816P001850002024-07-19 3:59PM EDT2024-08-1610.350.000.000.00-19500.00%
BA240823P001850002024-07-18 3:18PM EDT2024-08-2310.100.000.000.00-800.00%
BA240830P001850002024-07-19 3:00PM EDT2024-08-3011.250.000.000.00-800.00%
BA240920P001850002024-07-19 3:50PM EDT2024-09-2012.380.000.000.00-2100.00%
BA241018P001850002024-07-19 12:31PM EDT2024-10-1814.650.000.000.00-3200.00%
BA241115P001850002024-07-19 3:39PM EDT2024-11-1515.800.000.000.00-2400.00%
BA241220P001850002024-07-19 3:13PM EDT2024-12-2017.050.000.000.00-5100.00%
BA250117P001850002024-07-19 1:21PM EDT2025-01-1718.450.000.000.00-400.00%
BA250221P001850002024-07-17 11:20AM EDT2025-02-2116.350.000.000.00-1600.00%
BA250321P001850002024-07-19 12:44PM EDT2025-03-2120.570.000.000.00-100.00%
BA250516P001850002024-07-09 11:51AM EDT2025-05-1618.650.000.000.00--00.00%
BA250620P001850002024-07-19 10:56AM EDT2025-06-2022.650.000.000.00-200.00%
BA250919P001850002024-07-08 9:50AM EDT2025-09-1920.770.000.000.00-600.00%
BA251219P001850002024-07-18 2:25PM EDT2025-12-1925.450.000.000.00-200.00%
BA260116P001850002024-07-09 10:51AM EDT2026-01-1623.750.000.000.00-1000.00%
BA260618P001850002024-06-18 1:24PM EDT2026-06-1830.6027.8031.600.00-183228.92%
BA261218P001850002024-07-18 1:38PM EDT2026-12-1830.730.000.000.00-100.00%