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:240.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240719C002400002024-07-12 1:56PM EDT2024-07-190.010.010.020.00-275570.31%
BA240726C002400002024-07-01 9:49AM EDT2024-07-260.200.000.220.00--162.50%
BA240809C002400002024-07-09 1:56PM EDT2024-08-090.120.000.420.00-2254.35%
BA240816C002400002024-07-12 2:31PM EDT2024-08-160.050.020.27-0.10-66.67%11,77245.12%
BA240920C002400002024-07-12 3:59PM EDT2024-09-200.330.170.33-0.10-23.26%1523,16932.96%
BA241018C002400002024-07-12 3:48PM EDT2024-10-180.710.650.72-0.20-21.98%601,33232.18%
BA241115C002400002024-07-09 3:28PM EDT2024-11-151.721.221.430.00-21,14533.03%
BA241220C002400002024-07-12 10:35AM EDT2024-12-202.062.062.16-0.34-14.17%13132.48%
BA250117C002400002024-07-12 11:30AM EDT2025-01-172.642.602.90-0.41-13.44%86,28832.59%
BA250221C002400002024-07-11 10:27AM EDT2025-02-214.353.854.050.00-31433.23%
BA250321C002400002024-07-12 3:42PM EDT2025-03-214.754.654.85-0.68-12.52%516633.29%
BA250620C002400002024-07-12 1:12PM EDT2025-06-207.857.208.45-1.10-12.29%140035.24%
BA250919C002400002024-07-11 3:45PM EDT2025-09-1911.538.6514.200.00-24739.64%
BA251219C002400002024-07-08 12:54PM EDT2025-12-1914.7612.2514.400.00-536236.29%
BA260116C002400002024-07-12 12:45PM EDT2026-01-1614.8514.5016.10-0.80-5.11%161,01837.41%
BA260618C002400002024-07-10 10:40AM EDT2026-06-1820.5519.1520.950.00-419738.14%
BA261218C002400002024-07-12 2:51PM EDT2026-12-1825.0024.5526.95-4.03-13.88%147739.37%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240719P002400002024-05-03 1:53PM EDT2024-07-1960.7858.0567.000.00-10199.56%
BA240816P002400002024-06-20 3:35PM EDT2024-08-1663.7557.0058.600.00-1056.57%
BA240920P002400002024-07-12 3:12PM EDT2024-09-2057.2557.0058.40+1.31+2.34%2258938.01%
BA241018P002400002024-06-07 9:42AM EDT2024-10-1848.8854.2555.650.00-800.00%
BA241115P002400002024-06-03 1:54PM EDT2024-11-1558.2054.7056.450.00-400.00%
BA250117P002400002024-06-18 12:21PM EDT2025-01-1764.7157.0058.400.00-10423.18%
BA250321P002400002024-06-28 10:10AM EDT2025-03-2156.8657.3058.700.00-5521.63%
BA250620P002400002024-06-20 2:00PM EDT2025-06-2065.5058.0060.600.00-205224.27%
BA250919P002400002024-06-07 1:56PM EDT2025-09-1952.8654.0559.250.00-2718.26%
BA251219P002400002024-06-24 9:37AM EDT2025-12-1965.0056.4563.050.00-1546523.94%
BA260116P002400002024-07-08 12:41PM EDT2026-01-1659.0057.4062.250.00-431022.06%
BA260618P002400002024-05-21 2:54PM EDT2026-06-1859.4562.9570.100.00--129.17%
BA261218P002400002024-06-17 10:19AM EDT2026-12-1867.4559.1567.600.00-31023.49%