Australia markets close in 1 hour 31 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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA241115C000950002024-05-03 11:56AM EDT95.0087.190.000.000.00-300.00%
BA241115C001000002024-04-09 12:20PM EDT100.0082.0083.9086.600.00--143.80%
BA241115C001300002024-05-17 3:27PM EDT130.0059.700.000.000.00-100.00%
BA241115C001350002024-05-22 3:41PM EDT135.0056.150.000.000.00-600.00%
BA241115C001400002024-05-22 12:05PM EDT140.0051.500.000.000.00-600.00%
BA241115C001450002024-05-06 9:38AM EDT145.0044.690.000.000.00-100.00%
BA241115C001500002024-05-03 9:30AM EDT150.0039.230.000.000.00-100.00%
BA241115C001550002024-05-15 11:51AM EDT155.0032.550.000.000.00-200.00%
BA241115C001600002024-05-20 2:35PM EDT160.0036.750.000.000.00-500.00%
BA241115C001650002024-05-22 12:43PM EDT165.0032.750.000.000.00-800.00%
BA241115C001700002024-05-22 12:43PM EDT170.0029.300.000.000.00-800.00%
BA241115C001750002024-05-21 10:30AM EDT175.0024.310.000.000.00-100.00%
BA241115C001800002024-05-22 10:03AM EDT180.0022.220.000.000.00-200.00%
BA241115C001850002024-05-22 11:30AM EDT185.0019.370.000.000.00-700.00%
BA241115C001900002024-05-21 10:24AM EDT190.0016.500.000.000.00-100.78%
BA241115C001950002024-05-21 3:41PM EDT195.0014.850.000.000.00-201.56%
BA241115C002000002024-05-22 2:42PM EDT200.0012.500.000.000.00-2603.13%
BA241115C002050002024-05-21 3:03PM EDT205.0011.250.000.000.00-303.13%
BA241115C002100002024-05-22 1:44PM EDT210.009.300.000.000.00-1103.13%
BA241115C002150002024-05-22 3:45PM EDT215.008.210.000.000.00-303.13%
BA241115C002200002024-05-22 10:58AM EDT220.006.940.000.000.00-806.25%
BA241115C002250002024-05-22 3:46PM EDT225.005.900.000.000.00-306.25%
BA241115C002300002024-05-21 10:46AM EDT230.004.750.000.000.00-506.25%
BA241115C002350002024-05-20 11:05AM EDT235.004.800.000.000.00-706.25%
BA241115C002400002024-05-22 2:16PM EDT240.003.480.000.000.00-406.25%
BA241115C002450002024-05-21 1:19PM EDT245.002.700.000.000.00-506.25%
BA241115C002500002024-05-22 11:57AM EDT250.002.400.000.000.00-506.25%
BA241115C002550002024-05-22 12:43PM EDT255.002.150.000.000.00-1012.50%
BA241115C002600002024-05-20 1:57PM EDT260.001.830.000.000.00-4012.50%
BA241115C002650002024-05-20 11:41AM EDT265.001.590.000.000.00-12012.50%
BA241115C002700002024-05-22 12:37PM EDT270.001.260.000.000.00-1012.50%
BA241115C002750002024-05-20 12:07PM EDT275.001.110.000.000.00-3012.50%
BA241115C002800002024-05-21 11:55AM EDT280.000.770.000.000.00-2012.50%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA241115P000950002024-05-22 10:12AM EDT95.000.170.000.000.00-2025.00%
BA241115P001000002024-05-22 2:06PM EDT100.000.230.000.000.00-3012.50%
BA241115P001050002024-05-22 2:06PM EDT105.000.360.000.000.00-4012.50%
BA241115P001100002024-05-22 10:16AM EDT110.000.490.000.000.00-2012.50%
BA241115P001150002024-05-22 2:07PM EDT115.000.530.000.000.00-2012.50%
BA241115P001200002024-05-22 9:30AM EDT120.000.880.000.000.00-1012.50%
BA241115P001250002024-05-21 10:18AM EDT125.001.050.000.000.00-10012.50%
BA241115P001300002024-05-22 1:51PM EDT130.001.340.000.000.00-3012.50%
BA241115P001350002024-05-21 1:59PM EDT135.001.730.000.000.00-2012.50%
BA241115P001400002024-05-22 3:10PM EDT140.002.230.000.000.00-1406.25%
BA241115P001450002024-05-22 1:37PM EDT145.002.840.000.000.00-506.25%
BA241115P001500002024-05-21 9:40AM EDT150.003.820.000.000.00-106.25%
BA241115P001550002024-05-22 2:08PM EDT155.004.580.000.000.00-306.25%
BA241115P001600002024-05-22 2:08PM EDT160.005.680.000.000.00-406.25%
BA241115P001650002024-05-22 2:27PM EDT165.007.000.000.000.00-4503.13%
BA241115P001700002024-05-22 2:14PM EDT170.008.450.000.000.00-703.13%
BA241115P001750002024-05-22 11:07AM EDT175.0010.050.000.000.00-101.56%
BA241115P001800002024-05-22 12:34PM EDT180.0011.700.000.000.00-101.56%
BA241115P001850002024-05-21 9:30AM EDT185.0013.000.000.000.00-2000.39%
BA241115P001900002024-05-20 2:20PM EDT190.0016.510.000.000.00-1200.00%
BA241115P001950002024-05-16 2:06PM EDT195.0021.610.000.000.00-200.00%
BA241115P002000002024-05-16 11:18AM EDT200.0024.390.000.000.00-100.00%
BA241115P002050002024-05-14 12:06PM EDT205.0027.990.000.000.00-100.00%
BA241115P002100002024-05-21 3:12PM EDT210.0029.000.000.000.00-400.00%
BA241115P002150002024-05-15 2:10PM EDT215.0039.400.000.000.00-100.00%
BA241115P002200002024-05-10 10:02AM EDT220.0040.780.000.000.00-1000.00%
BA241115P002250002024-04-25 11:40AM EDT225.0062.800.000.000.00-400.00%
BA241115P002300002024-05-02 11:40AM EDT230.0052.950.000.000.00-100.00%
BA241115P002400002024-05-22 3:59PM EDT240.0053.650.000.000.00-1700.00%
BA241115P002450002024-05-15 10:22AM EDT245.0067.500.000.000.00-900.00%
BA241115P002500002024-05-16 11:02AM EDT250.0067.500.000.000.00-1000.00%
BA241115P002550002024-05-01 11:56AM EDT255.0085.500.000.000.00-1000.00%
BA241115P002600002024-05-03 10:31AM EDT260.0081.250.000.000.00-700.00%