Australia markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
177.19+0.89 (+0.50%)
As of 11:16AM EDT. Market open.
In the money
Show:ListStraddle
Strike:190.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240621C001900002024-06-21 10:37AM EDT2024-06-210.010.000.01-0.02-66.67%818,80350.00%
BA240628C001900002024-06-21 10:57AM EDT2024-06-280.240.240.27-0.08-25.00%1971,73131.98%
BA240705C001900002024-06-21 10:52AM EDT2024-07-050.580.560.63-0.08-12.12%1,03278429.13%
BA240712C001900002024-06-21 11:00AM EDT2024-07-121.141.081.20-0.13-10.24%1446929.63%
BA240719C001900002024-06-21 11:00AM EDT2024-07-191.661.601.70-0.13-7.10%2194,68929.43%
BA240726C001900002024-06-21 10:45AM EDT2024-07-262.752.462.99+0.04+1.48%415533.81%
BA240802C001900002024-06-21 10:00AM EDT2024-08-023.652.933.60+0.05+1.39%74433.91%
BA240816C001900002024-06-21 10:55AM EDT2024-08-164.454.404.55-0.25-5.32%392,79133.30%
BA240920C001900002024-06-21 10:06AM EDT2024-09-206.856.656.85-0.15-2.14%36,24133.22%
BA241018C001900002024-06-20 3:08PM EDT2024-10-188.758.158.500.00-6470733.35%
BA241115C001900002024-06-21 10:32AM EDT2024-11-1510.8010.5010.65+0.55+5.37%1157234.94%
BA250117C001900002024-06-21 9:57AM EDT2025-01-1714.0313.7014.00-0.07-0.50%103,40435.57%
BA250321C001900002024-06-21 9:53AM EDT2025-03-2117.3416.9517.30+0.09+0.52%144036.63%
BA250620C001900002024-06-21 9:55AM EDT2025-06-2022.0019.6022.40+0.50+2.33%12,64538.95%
BA250919C001900002024-06-18 3:48PM EDT2025-09-1924.6021.3025.650.00-21238.96%
BA251219C001900002024-06-06 2:02PM EDT2025-12-1939.1527.5530.000.00-626240.62%
BA260116C001900002024-06-20 3:44PM EDT2026-01-1629.9528.8530.850.00-556540.58%
BA260618C001900002024-06-20 1:34PM EDT2026-06-1834.6634.0535.450.00-33540.72%
BA261218C001900002024-06-20 11:37AM EDT2026-12-1838.8036.6045.900.00-820045.98%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240621P001900002024-06-21 10:35AM EDT2024-06-2113.9313.7014.40+0.28+2.05%292,615140.63%
BA240628P001900002024-06-21 10:44AM EDT2024-06-2813.8013.7514.15-0.35-2.47%1211951.15%
BA240705P001900002024-06-20 3:55PM EDT2024-07-0514.0013.7514.650.00-76542.26%
BA240712P001900002024-06-20 9:43AM EDT2024-07-1214.1114.3015.45-3.89-21.61%64340.82%
BA240719P001900002024-06-21 9:44AM EDT2024-07-1914.4714.4515.15-0.21-1.43%41,54233.68%
BA240726P001900002024-06-20 10:21AM EDT2024-07-2617.1814.9016.300.00-44536.49%
BA240816P001900002024-06-21 10:25AM EDT2024-08-1616.4316.6516.90-0.16-0.96%271,80031.47%
BA240920P001900002024-06-20 2:04PM EDT2024-09-2019.1418.0018.450.00-223,01929.60%
BA241018P001900002024-06-20 2:04PM EDT2024-10-1820.0019.0019.350.00-182028.30%
BA241115P001900002024-06-20 2:40PM EDT2024-11-1520.7520.3520.750.00-239628.75%
BA250117P001900002024-06-20 2:24PM EDT2025-01-1722.6522.0522.400.00-514,11427.26%
BA250321P001900002024-06-20 12:23PM EDT2025-03-2125.0923.8524.300.00-2031927.09%
BA250620P001900002024-06-13 2:43PM EDT2025-06-2026.1525.6026.50+2.70+11.51%1060526.63%
BA250919P001900002024-06-10 9:38AM EDT2025-09-1921.7027.3030.250.00-1228.60%
BA251219P001900002024-06-05 3:33PM EDT2025-12-1924.3128.4533.950.00-712230.39%
BA260116P001900002024-06-20 1:49PM EDT2026-01-1630.8428.7030.950.00-1131626.26%
BA260618P001900002024-06-07 1:32PM EDT2026-06-1827.0331.4536.050.00-13828.45%
BA261218P001900002024-06-20 12:48PM EDT2026-12-1835.9534.7538.800.00-30082727.91%