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
Strike:170.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240524C001700002024-05-17 1:34PM EDT2024-05-2415.0214.4015.65+1.47+10.85%2741250.73%
BA240531C001700002024-05-17 1:32PM EDT2024-05-3114.2515.1516.60-0.35-2.40%334747.63%
BA240607C001700002024-05-17 2:02PM EDT2024-06-0715.3315.6517.05+1.21+8.57%216342.74%
BA240614C001700002024-05-17 3:27PM EDT2024-06-1416.9016.4017.90+1.55+10.10%20942.82%
BA240621C001700002024-05-17 3:42PM EDT2024-06-2117.1716.7517.50+0.71+4.31%411,13035.91%
BA240628C001700002024-05-17 10:43AM EDT2024-06-2817.9917.3018.50+1.57+9.56%2638.12%
BA240719C001700002024-05-17 1:30PM EDT2024-07-1918.6519.3019.75+0.90+5.07%751836.24%
BA240816C001700002024-05-17 2:37PM EDT2024-08-1621.6122.0522.50+0.61+2.90%656838.97%
BA240920C001700002024-05-16 10:18AM EDT2024-09-2023.2524.2525.00-0.20-0.85%166539.66%
BA241018C001700002024-05-16 1:32PM EDT2024-10-1824.3525.9526.500.00-718339.37%
BA241115C001700002024-05-16 1:08PM EDT2024-11-1526.5528.0028.700.00-421040.88%
BA250117C001700002024-05-17 3:14PM EDT2025-01-1731.4031.3531.75+0.75+2.45%81,41940.75%
BA250321C001700002024-05-17 11:56AM EDT2025-03-2132.7033.1035.85-1.30-3.82%228842.94%
BA250620C001700002024-05-17 2:11PM EDT2025-06-2038.2637.9540.75+0.21+0.55%116244.63%
BA250919C001700002024-05-16 10:54AM EDT2025-09-1941.0041.7043.600.00-21443.91%
BA251219C001700002024-05-16 3:52PM EDT2025-12-1947.2044.6047.950.00-242145.44%
BA260116C001700002024-05-17 10:09AM EDT2026-01-1645.4544.1049.60-0.55-1.20%124746.29%
BA260618C001700002024-05-09 3:57PM EDT2026-06-1848.8549.1554.900.00-42946.88%
BA261218C001700002024-05-17 11:20AM EDT2026-12-1855.5053.4062.80-0.52-0.93%132649.58%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240524P001700002024-05-17 3:59PM EDT2024-05-240.100.070.11-0.12-54.55%9411,53533.40%
BA240531P001700002024-05-17 3:59PM EDT2024-05-310.290.290.53-0.25-46.30%2821,26133.20%
BA240607P001700002024-05-17 3:49PM EDT2024-06-070.640.500.69-0.37-36.63%9640329.18%
BA240614P001700002024-05-17 3:55PM EDT2024-06-141.071.011.12-0.44-29.14%6671529.37%
BA240621P001700002024-05-17 3:56PM EDT2024-06-211.341.291.42-0.50-27.17%5075,24228.52%
BA240628P001700002024-05-17 3:51PM EDT2024-06-281.741.621.93-0.75-30.12%4317729.22%
BA240719P001700002024-05-17 3:49PM EDT2024-07-192.852.622.89-0.45-13.64%3992,15228.30%
BA240816P001700002024-05-17 3:53PM EDT2024-08-164.804.704.90-0.45-8.57%491,43830.50%
BA240920P001700002024-05-17 1:59PM EDT2024-09-206.506.106.25-0.45-6.47%124,42429.65%
BA241018P001700002024-05-17 3:59PM EDT2024-10-187.337.207.40-0.58-7.33%3022,35429.61%
BA241115P001700002024-05-17 2:14PM EDT2024-11-158.978.309.05-0.42-4.47%232,06630.85%
BA250117P001700002024-05-17 3:10PM EDT2025-01-1710.3810.0010.70-0.67-6.06%348,60129.66%
BA250321P001700002024-05-15 3:52PM EDT2025-03-2114.6012.1013.550.00-137031.11%
BA250620P001700002024-05-15 2:02PM EDT2025-06-2017.6313.7014.550.00-145928.76%
BA251219P001700002024-05-17 9:39AM EDT2025-12-1918.8017.6519.25-0.32-1.67%125829.36%
BA260116P001700002024-05-17 12:18PM EDT2026-01-1619.2017.4021.550.00-11,78131.30%
BA260618P001700002024-04-25 9:30AM EDT2026-06-1827.7317.2023.450.00-61629.93%
BA261218P001700002024-05-14 10:58AM EDT2026-12-1824.1018.3027.450.00-117630.55%