Australia markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
169.82-0.41 (-0.24%)
At close: 04:00PM EDT
169.80 -0.02 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240426C001200002024-04-18 10:11AM EDT2024-04-2651.5947.5053.850.00-101162.74%
BA240517C001200002024-04-19 10:27AM EDT2024-05-1752.1550.1050.80+0.65+1.26%22876.27%
BA240621C001200002024-03-18 11:35AM EDT2024-06-2162.5050.6553.100.00-511267.43%
BA240816C001200002024-03-18 10:47AM EDT2024-08-1663.6350.1057.000.00-2258.91%
BA240920C001200002024-04-18 1:58PM EDT2024-09-2054.4053.9054.450.00-12754.63%
BA250117C001200002024-04-15 2:34PM EDT2025-01-1757.0056.7058.450.00-215551.34%
BA250321C001200002024-04-18 10:31AM EDT2025-03-2161.6059.5060.400.00-15952.13%
BA250620C001200002024-04-11 2:52PM EDT2025-06-2066.6762.7563.200.00-102852.53%
BA251219C001200002024-04-16 1:18PM EDT2025-12-1967.5267.5069.100.00-15652.87%
BA260116C001200002024-04-15 3:35PM EDT2026-01-1667.1668.0570.000.00-44452.85%
BA260618C001200002024-03-18 10:08AM EDT2026-06-1879.3070.3573.200.00-4251.39%
BA261218C001200002024-04-18 11:34AM EDT2026-12-1876.2774.3577.000.00-21051.29%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240426P001200002024-04-19 11:05AM EDT2024-04-260.040.010.11-0.01-20.00%48890105.47%
BA240503P001200002024-04-19 9:30AM EDT2024-05-030.010.020.18-0.11-91.67%51179.49%
BA240510P001200002024-04-19 2:24PM EDT2024-05-100.070.050.09-0.05-41.67%75162.11%
BA240517P001200002024-04-19 3:57PM EDT2024-05-170.110.070.12+0.02+22.22%1250455.86%
BA240524P001200002024-04-17 9:30AM EDT2024-05-240.150.050.330.00-81355.18%
BA240621P001200002024-04-18 11:43AM EDT2024-06-210.350.300.450.00-246547.63%
BA240719P001200002024-04-19 11:29AM EDT2024-07-190.580.520.68+0.08+16.00%515142.99%
BA240816P001200002024-04-18 11:11AM EDT2024-08-160.870.940.970.00-141040.60%
BA240920P001200002024-04-16 9:40AM EDT2024-09-201.541.361.410.00-1918739.04%
BA241018P001200002024-04-19 12:54PM EDT2024-10-181.651.731.80-0.08-4.62%3615438.26%
BA241115P001200002024-04-19 1:56PM EDT2024-11-152.252.292.36+0.08+3.69%149038.43%
BA250117P001200002024-04-19 1:55PM EDT2025-01-173.003.103.20-0.08-2.60%131,58937.00%
BA250321P001200002024-04-18 1:44PM EDT2025-03-214.064.054.200.00-103,70936.53%
BA250620P001200002024-04-19 1:02PM EDT2025-06-205.415.355.50-0.15-2.70%219835.76%
BA251219P001200002024-04-19 2:53PM EDT2025-12-197.607.457.75-0.10-1.30%136334.38%
BA260116P001200002024-04-16 1:32PM EDT2026-01-167.857.758.00-0.05-0.63%170834.08%
BA260618P001200002024-04-17 3:21PM EDT2026-06-189.088.959.600.00-117233.19%
BA261218P001200002024-04-15 2:58PM EDT2026-12-1810.8010.4011.950.00-38033.19%