Australia markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
192.99+1.04 (+0.54%)
At close: 04:00PM EDT
192.91 -0.08 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240419C001250002023-12-18 12:27PM EDT2024-04-19138.7078.0585.450.00-217255.88%
BA240517C001250002024-03-12 12:03PM EDT2024-05-1761.2066.7071.450.00-11775.05%
BA240621C001250002024-02-12 10:47AM EDT2024-06-2187.0259.4563.400.00-1240.00%
BA240920C001250002024-01-18 12:35PM EDT2024-09-2090.7782.6085.200.00-33297.04%
BA250117C001250002024-03-27 11:56AM EDT2025-01-1773.9574.5076.250.00-518553.63%
BA250620C001250002024-03-08 11:21AM EDT2025-06-2089.0077.5082.200.00-12152.88%
BA251219C001250002024-02-28 1:18PM EDT2025-12-1998.2081.2587.800.00-21452.23%
BA260116C001250002024-02-23 10:41AM EDT2026-01-1690.0079.9583.550.00-2749.59%
BA260618C001250002024-02-13 12:26PM EDT2026-06-1899.7476.6579.700.00--239.09%
BA261218C001250002024-03-12 11:05AM EDT2026-12-1886.5587.0096.700.00-1550.66%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240419P001250002024-03-28 3:44PM EDT2024-04-190.020.020.05-0.01-33.33%729667.58%
BA240426P001250002024-03-15 1:43PM EDT2024-04-260.210.000.330.00--171.00%
BA240517P001250002024-03-27 11:07AM EDT2024-05-170.140.060.260.00-232253.86%
BA240621P001250002024-03-27 12:52PM EDT2024-06-210.330.140.390.00-545447.36%
BA240719P001250002024-03-27 10:57AM EDT2024-07-190.470.130.530.00-29043.34%
BA240816P001250002024-03-22 10:05AM EDT2024-08-160.680.420.780.00-116541.75%
BA240920P001250002024-03-28 12:49PM EDT2024-09-200.850.701.05-0.20-19.05%12,46339.72%
BA241018P001250002024-03-27 12:08PM EDT2024-10-181.400.891.390.00-8013739.28%
BA241115P001250002024-03-28 3:12PM EDT2024-11-151.501.191.81-0.40-21.05%353639.23%
BA250117P001250002024-03-28 12:10PM EDT2025-01-172.221.772.36-0.10-4.31%221,82937.26%
BA250321P001250002024-03-25 10:16AM EDT2025-03-213.262.482.930.00-213535.90%
BA250620P001250002024-03-20 11:41AM EDT2025-06-204.893.454.400.00-209736.27%
BA251219P001250002024-01-25 11:39AM EDT2025-12-196.005.406.750.00-14535.47%
BA260116P001250002024-03-27 3:40PM EDT2026-01-166.355.106.35-0.15-2.31%2011333.95%
BA260618P001250002024-03-27 2:56PM EDT2026-06-187.803.0013.000.00-11341.03%
BA261218P001250002024-03-28 2:30PM EDT2026-12-189.094.0012.90-0.31-3.30%15536.94%