Australia markets close in 3 hours 14 minutes

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
200.54-0.29 (-0.14%)
At close: 04:00PM EST
200.45 -0.09 (-0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240301C001350002024-02-01 10:29AM EST135.0074.5962.0569.700.00--2195.12%
BA240301C001450002024-01-25 12:32PM EST145.0056.9855.2057.100.00-11183.20%
BA240301C001500002024-02-23 9:30AM EST150.0051.5148.7554.850.00-55196.09%
BA240301C001550002024-01-31 11:09AM EST155.0058.0142.0049.800.00-11136.72%
BA240301C001650002024-02-13 3:10PM EST165.0038.6633.2039.700.00--4132.47%
BA240301C001700002024-02-23 3:25PM EST170.0031.2727.1034.700.00-1394.53%
BA240301C001750002024-01-31 9:34AM EST175.0033.0021.7029.950.00-1277.15%
BA240301C001800002024-02-26 3:51PM EST180.0020.8020.4021.20-0.71-3.30%73762.70%
BA240301C001825002024-02-26 9:41AM EST182.5019.17--+19.17---0.00%
BA240301C001850002024-02-26 10:50AM EST185.0016.8612.1517.30-0.39-2.26%11686.13%
BA240301C001875002024-02-26 10:50AM EST187.5014.2812.2016.65+1.38+10.70%105470.07%
BA240301C001900002024-02-26 3:42PM EST190.0011.0010.3013.35-0.30-2.65%4242059.28%
BA240301C001925002024-02-26 10:59AM EST192.509.257.8012.05+0.60+6.94%26059.57%
BA240301C001950002024-02-26 3:39PM EST195.006.476.256.50-0.38-5.55%1316935.55%
BA240301C001975002024-02-26 3:55PM EST197.504.854.204.55-0.22-4.34%16920933.30%
BA240301C002000002024-02-26 3:59PM EST200.002.852.802.88-0.58-16.91%2,35780331.10%
BA240301C002025002024-02-26 3:59PM EST202.501.721.651.71-0.48-21.82%3,0102,16330.57%
BA240301C002050002024-02-26 3:59PM EST205.000.920.900.92-0.43-31.85%4,2262,31130.18%
BA240301C002075002024-02-26 3:59PM EST207.500.480.470.52-0.32-40.00%4,7311,40331.40%
BA240301C002100002024-02-26 3:59PM EST210.000.250.240.26-0.22-46.81%5,9465,51931.84%
BA240301C002125002024-02-26 3:59PM EST212.500.140.120.14-0.15-51.72%8851,04233.11%
BA240301C002150002024-02-26 3:59PM EST215.000.080.070.09-0.10-55.56%7991,55535.35%
BA240301C002175002024-02-26 3:38PM EST217.500.060.050.06-0.05-45.45%29744837.70%
BA240301C002200002024-02-26 3:55PM EST220.000.040.040.05-0.04-50.00%3511,47141.02%
BA240301C002225002024-02-26 11:43AM EST222.500.030.030.13-0.05-62.50%2723952.34%
BA240301C002250002024-02-26 3:54PM EST225.000.030.030.04-0.02-40.00%1252,42748.05%
BA240301C002275002024-02-26 9:34AM EST227.500.050.010.05-0.01-16.67%124450.00%
BA240301C002300002024-02-26 3:01PM EST230.000.030.020.03-0.01-25.00%1394,16652.73%
BA240301C002325002024-02-26 9:30AM EST232.500.040.010.050.00-151257.42%
BA240301C002350002024-02-26 3:53PM EST235.000.030.020.030.00-18990460.16%
BA240301C002375002024-02-26 3:53PM EST237.500.010.000.02-0.02-66.67%210057.81%
BA240301C002400002024-02-26 3:47PM EST240.000.010.000.03-0.01-50.00%4576463.28%
BA240301C002450002024-02-26 10:28AM EST245.000.010.000.02-0.01-50.00%125767.19%
BA240301C002500002024-02-26 2:57PM EST250.000.010.000.020.00-234073.44%
BA240301C002550002024-02-20 9:36AM EST255.000.040.000.010.00-125475.00%
BA240301C002600002024-02-20 10:15AM EST260.000.020.000.010.00-1016579.69%
BA240301C002650002024-02-20 12:45PM EST265.000.010.000.030.00-6414093.75%
BA240301C002700002024-02-20 12:45PM EST270.000.010.000.030.00-19299.22%
BA240301C002750002024-02-09 2:27PM EST275.000.040.000.010.00-22695.31%
BA240301C002800002024-02-07 9:56AM EST280.000.010.000.770.00-6087162.99%
BA240301C002850002024-01-22 10:21AM EST285.000.170.000.140.00--0134.77%
BA240301C002900002024-01-30 12:08PM EST290.000.070.000.140.00-58140.63%
BA240301C002950002024-01-18 12:15PM EST295.000.230.000.150.00-11147.66%
BA240301C003000002024-02-02 12:23PM EST300.000.010.000.010.00-353118.75%
BA240301C003150002024-01-25 1:09PM EST315.000.150.000.140.00-11167.58%
BA240301C003400002024-02-23 2:30PM EST340.000.010.000.540.00-35225.59%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240301P001200002024-02-23 2:55PM EST120.000.030.000.520.00-46235.94%
BA240301P001350002024-02-20 3:54PM EST135.000.010.000.530.00-2270187.89%
BA240301P001400002024-02-23 10:03AM EST140.000.020.000.540.00-550173.24%
BA240301P001450002024-02-21 9:35AM EST145.000.010.000.030.00-1061110.94%
BA240301P001500002024-02-21 1:31PM EST150.000.010.000.120.00-2163116.41%
BA240301P001550002024-02-23 2:30PM EST155.000.010.000.680.00-6114135.35%
BA240301P001600002024-02-26 10:19AM EST160.000.010.000.01-0.02-66.67%937771.88%
BA240301P001650002024-02-22 1:46PM EST165.000.010.000.490.00-294100.98%
BA240301P001700002024-02-26 1:32PM EST170.000.010.000.03-0.01-50.00%1130160.16%
BA240301P001725002024-02-22 1:38PM EST172.500.020.000.010.00-2250.00%
BA240301P001750002024-02-26 12:25PM EST175.000.020.000.02-0.02-50.00%31944851.95%
BA240301P001775002024-02-23 12:00PM EST177.500.060.010.420.00-292966.80%
BA240301P001800002024-02-26 3:59PM EST180.000.030.020.03-0.02-40.00%7341,64944.53%
BA240301P001825002024-02-26 3:10PM EST182.500.040.030.07-0.03-42.86%3911044.34%
BA240301P001850002024-02-26 3:59PM EST185.000.040.040.05-0.06-60.00%2411,58836.91%
BA240301P001875002024-02-26 3:59PM EST187.500.090.080.10-0.06-40.00%11750135.45%
BA240301P001900002024-02-26 3:59PM EST190.000.150.150.16-0.14-48.28%1,7161,72132.52%
BA240301P001925002024-02-26 3:59PM EST192.500.290.280.31-0.20-40.82%3,6511,29330.86%
BA240301P001950002024-02-26 3:59PM EST195.000.610.490.61-0.24-28.24%2,1462,70129.59%
BA240301P001975002024-02-26 3:59PM EST197.501.171.151.22-0.27-18.75%4,1241,79229.42%
BA240301P002000002024-02-26 3:59PM EST200.002.072.022.15-0.29-12.29%2,9372,49028.81%
BA240301P002025002024-02-26 3:57PM EST202.503.453.403.55-0.15-4.17%9131,56129.08%
BA240301P002050002024-02-26 3:58PM EST205.005.205.105.45+0.12+2.36%2661,66031.20%
BA240301P002075002024-02-26 3:57PM EST207.507.257.157.45+0.06+0.83%11421930.81%
BA240301P002100002024-02-26 1:43PM EST210.009.099.309.80-0.30-3.19%2967534.13%
BA240301P002125002024-02-26 9:30AM EST212.5012.2911.1514.35+1.41+12.96%36451.22%
BA240301P002150002024-02-26 3:05PM EST215.0013.8013.7514.80+0.48+3.60%1147246.29%
BA240301P002175002024-02-23 2:54PM EST217.5016.0915.5018.150.00-32173.24%
BA240301P002200002024-02-26 3:45PM EST220.0019.3518.3020.60+1.19+6.55%568378.91%
BA240301P002225002024-02-16 2:52PM EST222.5019.7019.4523.900.00-30101.37%
BA240301P002250002024-02-23 10:16AM EST225.0026.5522.4025.950.00-3699.27%
BA240301P002275002024-02-20 11:19AM EST227.5023.3023.1030.000.00-11134.52%
BA240301P002300002024-02-22 3:00PM EST230.0028.2026.3529.850.00-6380.27%
BA240301P002325002024-02-14 3:59PM EST232.5029.2528.9035.100.00-1059.77%
BA240301P002350002024-02-15 10:08AM EST235.0029.2330.8036.950.00-110144.53%
BA240301P002400002024-02-01 9:33AM EST240.0027.6035.7041.850.00-150154.74%
BA240301P002450002024-01-12 9:40AM EST245.0025.9234.5537.000.00--00.00%
BA240301P002500002024-02-20 11:10AM EST250.0045.9245.7052.000.00-10180.66%
BA240301P002550002024-02-21 3:07PM EST255.0052.6050.6557.500.00-123201.95%
BA240301P002600002024-02-14 3:50PM EST260.0056.7255.7062.000.00-30201.86%
BA240301P003400002024-01-31 3:37PM EST340.00129.32135.20142.900.00--0357.08%