Australia markets close in 3 hours 3 minutes

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
186.28+1.50 (+0.81%)
At close: 04:00PM EDT
186.55 +0.27 (+0.14%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240621C000850002024-05-17 3:53PM EDT85.00100.7597.40105.850.00-1010133.01%
BA240621C000900002024-02-05 4:51PM EDT90.00118.00110.90113.000.00-11341.05%
BA240621C001000002024-05-16 3:28PM EDT100.0083.4082.0091.000.00-5249100.78%
BA240621C001050002024-04-12 1:35PM EDT105.0066.6572.5075.000.00-501070.00%
BA240621C001100002024-05-16 3:11PM EDT110.0073.0076.1077.400.00-107597.95%
BA240621C001150002024-02-26 11:09AM EDT115.0090.4075.5078.650.00-267168.43%
BA240621C001200002024-05-20 11:31AM EDT120.0069.0066.1567.500.00-1011285.99%
BA240621C001250002024-05-15 2:10PM EDT125.0052.9061.1562.700.00-22781.69%
BA240621C001300002024-05-16 11:55AM EDT130.0054.0256.2057.550.00-13873.68%
BA240621C001350002024-05-15 1:23PM EDT135.0043.6051.2052.550.00-54067.14%
BA240621C001400002024-05-22 2:47PM EDT140.0045.7246.3547.75+0.05+0.11%38464.16%
BA240621C001450002024-05-20 2:21PM EDT145.0042.2541.3042.850.00-614958.11%
BA240621C001500002024-05-22 1:00PM EDT150.0035.7836.4037.85+4.60+14.75%524452.49%
BA240621C001550002024-05-22 3:39PM EDT155.0030.7031.4532.80+6.40+26.34%1217654.08%
BA240621C001600002024-05-22 2:10PM EDT160.0026.7526.6028.15-0.25-0.93%14,69150.34%
BA240621C001650002024-05-22 12:32PM EDT165.0022.3021.9023.40-0.39-1.72%1360145.09%
BA240621C001700002024-05-22 3:39PM EDT170.0017.3517.4018.65-0.06-0.34%71,08139.37%
BA240621C001750002024-05-22 3:17PM EDT175.0013.7513.2514.30+0.20+1.48%512,73635.44%
BA240621C001800002024-05-22 3:39PM EDT180.009.159.6513.75-0.60-6.15%613,83349.24%
BA240621C001850002024-05-22 3:59PM EDT185.007.297.207.40+0.79+12.15%5494,88931.75%
BA240621C001900002024-05-22 3:58PM EDT190.004.854.855.00+0.55+12.79%3559,61931.13%
BA240621C001950002024-05-22 3:59PM EDT195.003.093.053.20+0.21+7.29%2519,03130.62%
BA240621C002000002024-05-22 3:59PM EDT200.001.961.872.00+0.24+13.95%54211,23330.60%
BA240621C002050002024-05-22 3:52PM EDT205.001.050.921.22+0.01+0.96%1812,64030.80%
BA240621C002100002024-05-22 3:43PM EDT210.000.610.640.75+0.03+5.17%1839,51131.32%
BA240621C002150002024-05-22 3:57PM EDT215.000.440.240.450.00-1111,45531.79%
BA240621C002200002024-05-22 3:23PM EDT220.000.210.150.28-0.02-8.70%1656,30032.52%
BA240621C002250002024-05-22 1:20PM EDT225.000.180.140.24+0.01+5.88%1244135.06%
BA240621C002300002024-05-22 2:54PM EDT230.000.110.070.13-0.04-26.67%297,28934.86%
BA240621C002350002024-05-20 3:35PM EDT235.000.100.040.360.00-25144.48%
BA240621C002400002024-05-22 3:53PM EDT240.000.050.060.24-0.01-16.67%1310,24744.58%
BA240621C002450002024-05-16 12:35PM EDT245.000.070.030.290.00-2021548.98%
BA240621C002500002024-05-22 3:45PM EDT250.000.050.050.07+0.01+25.00%1206,05642.58%
BA240621C002550002024-05-22 12:13PM EDT255.000.100.020.30+0.09+900.00%202250.20%
BA240621C002600002024-05-22 1:10PM EDT260.000.050.000.05+0.03+150.00%16,20745.70%
BA240621C002650002024-05-06 1:09PM EDT265.000.050.000.300.00-603654.79%
BA240621C002700002024-05-22 12:38PM EDT270.000.030.010.060.00-12,29151.17%
BA240621C002750002024-05-06 1:09PM EDT275.000.050.000.180.00-603155.86%
BA240621C002800002024-05-21 11:28AM EDT280.000.030.000.030.00-63,26851.56%
BA240621C002850002024-05-06 1:10PM EDT285.000.040.000.300.00-603164.16%
BA240621C002900002024-05-21 1:33PM EDT290.000.040.000.080.00-11,02057.03%
BA240621C003000002024-05-22 12:23PM EDT300.000.030.010.05-0.12-80.00%23,08659.38%
BA240621C003100002024-05-22 12:47PM EDT310.000.050.000.08+0.04+400.00%61,76564.65%
BA240621C003200002024-05-10 3:36PM EDT320.000.010.000.050.00-23,88165.23%
BA240621C003300002024-05-15 1:23PM EDT330.000.030.000.050.00-13,72868.36%
BA240621C003400002024-04-10 9:42AM EDT340.000.020.011.500.00-1223107.81%
BA240621C003500002024-05-06 1:16PM EDT350.000.010.000.290.00-11,31089.26%
BA240621C003600002024-04-15 10:24AM EDT360.000.020.010.040.00-1350777.34%
BA240621C003700002024-05-14 9:36AM EDT370.000.090.000.100.00-16885.74%
BA240621C003800002024-03-11 1:13PM EDT380.000.030.000.110.00-24289.45%
BA240621C003900002024-05-17 2:57PM EDT390.000.010.000.650.00-531,640112.60%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240621P000850002024-05-20 11:52AM EDT85.000.010.000.290.00-234117.97%
BA240621P000900002024-05-21 9:36AM EDT90.000.070.000.050.00-245590.63%
BA240621P000950002024-05-02 9:55AM EDT95.000.010.000.300.00-1186102.93%
BA240621P001000002024-05-22 1:54PM EDT100.000.010.000.03-0.01-50.00%791074.22%
BA240621P001050002024-05-06 3:31PM EDT105.000.020.010.030.00-215971.09%
BA240621P001100002024-05-21 9:30AM EDT110.000.020.010.040.00-148067.19%
BA240621P001150002024-05-20 1:53PM EDT115.000.020.020.060.00-118764.84%
BA240621P001200002024-05-20 12:56PM EDT120.000.030.030.080.00-270361.72%
BA240621P001250002024-05-22 9:30AM EDT125.000.040.040.300.00-352865.33%
BA240621P001300002024-05-22 11:40AM EDT130.000.010.010.13-0.04-80.00%41,36352.93%
BA240621P001350002024-05-22 2:54PM EDT135.000.080.050.24-0.01-11.11%5094752.83%
BA240621P001400002024-05-22 3:23PM EDT140.000.060.020.19-0.03-33.33%62,93549.61%
BA240621P001450002024-05-22 3:31PM EDT145.000.080.050.25-0.07-46.67%83,07546.34%
BA240621P001500002024-05-22 1:09PM EDT150.000.190.100.39+0.02+11.76%924,33644.48%
BA240621P001550002024-05-22 3:45PM EDT155.000.230.150.31+0.05+27.78%567,54037.16%
BA240621P001600002024-05-22 3:45PM EDT160.000.360.280.410.00-1188,74633.67%
BA240621P001650002024-05-22 3:52PM EDT165.000.620.500.63-0.06-8.82%3414,29631.18%
BA240621P001700002024-05-22 3:52PM EDT170.001.140.891.23-0.03-2.56%2295,73130.87%
BA240621P001750002024-05-22 3:49PM EDT175.002.031.722.10-0.08-3.79%1503,68829.87%
BA240621P001800002024-05-22 3:58PM EDT180.003.203.153.30-0.40-11.11%3126,69228.26%
BA240621P001850002024-05-22 3:25PM EDT185.005.285.055.25-0.39-6.88%2183,32127.65%
BA240621P001900002024-05-22 3:19PM EDT190.008.707.707.90+0.25+2.96%255,54327.21%
BA240621P001950002024-05-22 3:39PM EDT195.0011.3010.6011.50-0.35-3.00%1151,99328.39%
BA240621P002000002024-05-22 1:01PM EDT200.0014.8014.4519.050.00-11,25849.12%
BA240621P002050002024-05-20 11:42AM EDT205.0017.6518.7019.900.00-11430.49%
BA240621P002100002024-05-22 1:22PM EDT210.0024.0023.1524.65-1.00-4.00%2324333.18%
BA240621P002150002024-05-16 12:15PM EDT215.0031.7527.9029.500.00-1636.08%
BA240621P002200002024-05-22 3:05PM EDT220.0033.8033.0034.55-2.20-6.11%6097740.87%
BA240621P002250002024-04-24 3:43PM EDT225.0060.0538.0039.500.00-3044.26%
BA240621P002300002024-05-22 3:25PM EDT230.0044.2542.9044.55+0.25+0.57%1,63014548.78%
BA240621P002350002024-05-08 2:46PM EDT235.0054.1647.9049.450.00-6051.05%
BA240621P002400002024-05-22 3:25PM EDT240.0054.1553.0054.35-0.02-0.04%1,1708852.95%
BA240621P002500002024-05-22 3:25PM EDT250.0064.4062.9064.55+0.45+0.70%5604262.82%
BA240621P002600002024-05-22 3:25PM EDT260.0074.3073.1074.55+0.05+0.07%1001350.00%
BA240621P002650002024-05-17 3:54PM EDT265.0079.8877.8579.500.00-8071.34%
BA240621P002700002024-05-17 3:54PM EDT270.0084.7682.9084.550.00-5075.15%
BA240621P002750002024-05-10 3:54PM EDT275.0096.0788.0089.550.00-6053.13%
BA240621P002800002024-05-13 3:45PM EDT280.00101.3392.9094.500.00-4079.88%
BA240621P002900002024-05-13 3:45PM EDT290.00111.24102.90104.550.00-3086.18%
BA240621P003000002024-03-08 4:38PM EDT300.00100.57116.15117.500.00-20120.57%
BA240621P003100002024-03-01 4:53PM EDT310.00109.85113.90121.750.00-200.00%
BA240621P003200002024-01-24 4:44PM EDT320.00104.37117.55120.700.00-100.00%
BA240621P003300002023-12-22 11:10AM EDT330.0068.68113.35118.250.00-100.00%
BA240621P003500002024-01-31 2:21PM EDT350.00137.98148.20151.400.00-600.00%
BA240621P003600002023-08-04 10:58AM EDT360.00126.85134.60138.300.00-400.00%
BA240621P003800002024-05-22 3:39PM EDT380.00194.20192.90194.55-20.67-9.62%1076.56%
BA240621P003900002024-04-24 3:52PM EDT390.00224.89202.85204.450.00-10126.32%