Australia markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
184.95+1.99 (+1.09%)
At close: 04:00PM EDT
184.27 -0.68 (-0.37%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA241018C001000002024-05-07 12:38PM EDT100.0079.5087.1588.300.00-10772.36%
BA241018C001050002024-04-23 3:21PM EDT105.0067.9382.2583.600.00-1068.91%
BA241018C001150002024-03-12 3:50PM EDT115.0074.1562.8063.700.00--10.00%
BA241018C001200002024-04-25 1:48PM EDT120.0049.5468.1569.250.00--159.64%
BA241018C001250002024-04-15 11:26AM EDT125.0050.8555.2556.100.00--10.00%
BA241018C001300002024-04-29 9:43AM EDT130.0044.2558.6559.800.00-1253.44%
BA241018C001350002024-05-17 10:06AM EDT135.0052.4554.1555.00+10.35+24.58%11350.66%
BA241018C001400002024-05-15 10:15AM EDT140.0043.5849.7550.500.00-1649.88%
BA241018C001450002024-04-17 11:46AM EDT145.0033.9545.4546.200.00-12947.96%
BA241018C001500002024-05-09 12:05PM EDT150.0038.2041.1042.000.00-306246.12%
BA241018C001550002024-05-14 11:34AM EDT155.0035.5537.0037.850.00-11644.18%
BA241018C001600002024-05-14 3:59PM EDT160.0030.2933.2034.150.00-16943.18%
BA241018C001650002024-05-16 10:10AM EDT165.0028.1029.4030.350.00-115441.55%
BA241018C001700002024-05-16 1:32PM EDT170.0024.3525.9526.500.00-718339.49%
BA241018C001750002024-05-16 10:45AM EDT175.0021.6222.5523.250.00-124038.46%
BA241018C001800002024-05-17 3:40PM EDT180.0020.1019.9520.25+0.93+4.85%1225437.57%
BA241018C001850002024-05-17 3:33PM EDT185.0017.3017.2018.10+1.05+6.46%5337138.03%
BA241018C001900002024-05-17 12:26PM EDT190.0013.7314.7515.00-0.44-3.11%650536.03%
BA241018C001950002024-05-17 11:27AM EDT195.0010.9512.5512.80-0.75-6.41%237335.47%
BA241018C002000002024-05-17 3:52PM EDT200.0010.6910.2511.00+1.10+11.47%171,09435.30%
BA241018C002050002024-05-16 1:53PM EDT205.008.028.909.100.00-2133734.47%
BA241018C002100002024-05-17 10:09AM EDT210.006.687.407.60-0.47-6.57%348234.06%
BA241018C002150002024-05-17 3:08PM EDT215.006.135.806.40+0.43+7.54%116133.94%
BA241018C002200002024-05-17 3:26PM EDT220.005.115.055.25+0.43+9.19%1877933.52%
BA241018C002250002024-05-15 10:53AM EDT225.002.594.154.350.00-114933.36%
BA241018C002300002024-05-17 3:56PM EDT230.003.403.403.55+0.16+4.94%2728733.09%
BA241018C002350002024-05-17 1:27PM EDT235.002.512.502.90+0.58+30.05%432032.92%
BA241018C002400002024-05-17 3:27PM EDT240.002.302.232.35+0.53+29.94%112232.73%
BA241018C002450002024-05-17 1:27PM EDT245.001.661.801.95-0.04-2.35%130432.81%
BA241018C002500002024-05-17 2:57PM EDT250.001.431.471.59-0.09-5.92%626932.75%
BA241018C002550002024-05-16 3:42PM EDT255.001.101.191.290.00-637332.69%
BA241018C002600002024-05-16 12:35PM EDT260.000.910.971.050.00-19032.68%
BA241018C002650002024-05-16 1:24PM EDT265.000.530.560.860.00-111132.73%
BA241018C002700002024-05-16 10:18AM EDT270.000.530.560.820.00-1812233.72%
BA241018C002750002024-05-16 3:18PM EDT275.000.520.310.730.00-610034.24%
BA241018C002800002024-05-16 3:17PM EDT280.000.470.220.700.00-27335.18%
BA241018C002850002024-05-17 11:22AM EDT285.000.500.170.50+0.11+28.21%32034.35%
BA241018C002900002024-05-16 3:19PM EDT290.000.350.130.560.00-21936.11%
BA241018C002950002024-05-17 11:22AM EDT295.000.260.100.51-0.03-10.34%2736.65%
BA241018C003000002024-05-17 11:24AM EDT300.000.210.080.46-0.07-25.00%235937.09%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA241018P000950002024-05-17 11:29AM EDT95.000.130.050.36-0.01-7.14%24351.22%
BA241018P001000002024-05-17 11:23AM EDT100.000.180.070.16-0.02-10.00%218242.38%
BA241018P001050002024-05-17 11:22AM EDT105.000.290.110.45-0.02-6.45%220645.95%
BA241018P001100002024-05-16 3:19PM EDT110.000.440.200.520.00-27243.68%
BA241018P001150002024-05-16 3:22PM EDT115.000.530.180.620.00-337241.75%
BA241018P001200002024-05-16 3:34PM EDT120.000.690.280.750.00-420839.97%
BA241018P001250002024-05-16 3:36PM EDT125.000.870.460.930.00-440438.45%
BA241018P001300002024-05-16 3:47PM EDT130.001.120.691.170.00-1216437.11%
BA241018P001350002024-05-16 2:22PM EDT135.001.481.201.310.00-2543434.82%
BA241018P001400002024-05-17 10:58AM EDT140.001.841.511.72-0.44-19.30%441433.95%
BA241018P001450002024-05-17 11:16AM EDT145.002.562.132.24-0.04-1.54%11,26033.13%
BA241018P001500002024-05-17 1:29PM EDT150.002.992.782.90-0.11-3.55%11,97132.37%
BA241018P001550002024-05-17 9:53AM EDT155.004.003.603.75+0.08+2.04%240031.75%
BA241018P001600002024-05-17 3:59PM EDT160.004.664.404.75-0.35-6.99%535831.04%
BA241018P001650002024-05-17 2:01PM EDT165.006.105.555.95-0.50-7.58%1530830.34%
BA241018P001700002024-05-17 3:59PM EDT170.007.337.207.40-0.58-7.33%3022,35429.71%
BA241018P001750002024-05-17 3:27PM EDT175.008.958.609.10-0.65-6.77%491,16329.09%
BA241018P001800002024-05-17 3:49PM EDT180.0010.8810.6011.05-0.72-6.21%5555128.44%
BA241018P001850002024-05-17 3:27PM EDT185.0013.1512.7013.30-0.90-6.41%1953227.83%
BA241018P001900002024-05-17 10:09AM EDT190.0016.9515.5516.05-0.05-0.29%316827.67%
BA241018P001950002024-05-16 12:19PM EDT195.0019.8818.3518.700.00-2526526.68%
BA241018P002000002024-05-17 1:36PM EDT200.0022.3020.9521.95-1.35-5.71%237226.35%
BA241018P002050002024-05-10 2:01PM EDT205.0028.9324.3025.400.00-19825.86%
BA241018P002100002024-04-25 11:46AM EDT210.0048.6927.8529.000.00-11625.07%
BA241018P002150002024-05-15 10:31AM EDT215.0038.8031.6532.800.00-213924.08%
BA241018P002200002024-05-06 1:52PM EDT220.0037.2536.1537.000.00-1123.57%
BA241018P002250002024-05-09 12:54PM EDT225.0044.6540.1041.300.00-1122.66%
BA241018P002300002024-05-16 10:27AM EDT230.0046.9444.7045.950.00-464622.63%
BA241018P002350002024-05-08 11:14AM EDT235.0057.5049.6550.600.00-12021.95%
BA241018P002400002024-05-16 1:22PM EDT240.0058.0054.3055.500.00-10022.58%
BA241018P002450002024-05-09 11:16AM EDT245.0062.0059.2560.75-1.80-2.82%10026.05%
BA241018P002500002024-04-18 12:04PM EDT250.0079.0064.2065.450.00-10024.85%