Australia markets close in 5 hours 32 minutes

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
180.70-1.97 (-1.08%)
At close: 04:00PM EDT
180.80 +0.10 (+0.06%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240614C002200002024-06-13 1:40PM EDT2024-06-140.010.000.01-0.01-50.00%2268125.00%
BA240621C002200002024-06-13 3:05PM EDT2024-06-210.030.000.03+0.01+50.00%296,43252.73%
BA240628C002200002024-06-13 3:11PM EDT2024-06-280.050.040.13-0.02-28.57%440046.68%
BA240705C002200002024-06-13 9:54AM EDT2024-07-050.190.000.35+0.09+90.00%113445.51%
BA240712C002200002024-06-10 1:58PM EDT2024-07-120.510.010.450.00-19520541.60%
BA240719C002200002024-06-13 3:55PM EDT2024-07-190.250.130.24+0.08+47.06%923,75533.25%
BA240726C002200002024-06-11 2:57PM EDT2024-07-260.620.081.550.00-41545.58%
BA240816C002200002024-06-13 3:44PM EDT2024-08-160.820.780.90-0.10-10.87%432,67132.52%
BA240920C002200002024-06-13 3:44PM EDT2024-09-201.801.761.88-0.25-12.20%231,78831.73%
BA241018C002200002024-06-13 3:17PM EDT2024-10-182.802.442.84-0.26-8.50%2193431.84%
BA241115C002200002024-06-13 3:32PM EDT2024-11-154.214.054.65-0.39-8.48%558434.38%
BA250117C002200002024-06-13 1:49PM EDT2025-01-176.526.356.55-0.53-7.52%127,73633.34%
BA250321C002200002024-06-13 3:05PM EDT2025-03-219.138.509.15-0.70-7.12%123334.19%
BA250620C002200002024-06-13 3:12PM EDT2025-06-2012.8412.5012.90-0.36-2.73%1078835.39%
BA250919C002200002024-06-11 12:54PM EDT2025-09-1918.0015.3016.650.00-31236.58%
BA251219C002200002024-06-12 3:42PM EDT2025-12-1920.6419.5520.750.00-1438838.18%
BA260116C002200002024-06-12 3:32PM EDT2026-01-1621.6820.3521.000.00-345337.53%
BA260618C002200002024-06-13 11:06AM EDT2026-06-1826.2025.1526.95-4.80-15.48%45339.25%
BA261218C002200002024-06-11 10:22AM EDT2026-12-1836.0030.5532.700.00-531340.16%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240621P002200002024-06-13 3:14PM EDT2024-06-2138.8938.7039.90+1.04+2.75%7307484.03%
BA240719P002200002024-06-11 1:01PM EDT2024-07-1936.5938.6539.850.00-1038.92%
BA240726P002200002024-06-07 9:52AM EDT2024-07-2628.7037.7040.600.00-4043.51%
BA240816P002200002024-06-10 2:21PM EDT2024-08-1629.5538.7041.300.00-3840.21%
BA240920P002200002024-06-13 9:41AM EDT2024-09-2037.0038.7041.40+4.99+15.59%19432.81%
BA241018P002200002024-06-05 2:56PM EDT2024-10-1832.1339.0041.550.00-14529.60%
BA241115P002200002024-05-29 10:57AM EDT2024-11-1545.9139.3040.750.00-11123.62%
BA250117P002200002024-06-12 1:04PM EDT2025-01-1739.4040.3541.500.00-12,48122.45%
BA250321P002200002024-06-07 10:38AM EDT2025-03-2135.7039.4043.800.00-134425.24%
BA250620P002200002024-06-13 9:43AM EDT2025-06-2041.5042.1544.35+1.46+3.65%144222.96%
BA250919P002200002024-06-06 12:58PM EDT2025-09-1939.0542.5045.650.00--222.61%
BA251219P002200002024-06-12 1:17PM EDT2025-12-1944.7544.5049.150.00-578425.28%
BA260116P002200002024-06-07 3:58PM EDT2026-01-1639.8845.2546.950.00-159321.89%
BA260618P002200002024-05-21 2:51PM EDT2026-06-1846.0044.0552.350.00-1525.37%
BA261218P002200002024-06-10 11:16AM EDT2026-12-1846.0046.2554.900.00-2411825.07%