Australia markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
191.95+4.45 (+2.37%)
At close: 04:00PM EDT
192.00 +0.05 (+0.03%)
Pre-market: 09:22AM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240328C001500002024-03-14 12:39PM EDT2024-03-2833.000.000.000.00-110.00%
BA240405C001500002024-03-26 1:19PM EDT2024-04-0539.640.000.000.00-380.00%
BA240412C001500002024-03-15 3:22PM EDT2024-04-1234.330.000.000.00--50.00%
BA240419C001500002024-03-22 9:40AM EDT2024-04-1943.000.000.000.00-1250.00%
BA240426C001500002024-03-21 3:21PM EDT2024-04-2639.140.000.000.00-120.00%
BA240503C001500002024-03-26 1:19PM EDT2024-05-0340.780.000.000.00-330.00%
BA240517C001500002024-03-26 3:56PM EDT2024-05-1739.000.000.000.00-3520.00%
BA240621C001500002024-03-26 10:15AM EDT2024-06-2142.250.000.000.00-62080.00%
BA240719C001500002024-03-27 2:55PM EDT2024-07-1944.930.000.000.00-15310.00%
BA240816C001500002024-03-27 11:51AM EDT2024-08-1646.250.000.000.00-9440.00%
BA240920C001500002024-03-27 12:41PM EDT2024-09-2047.820.000.000.00-1200.00%
BA241018C001500002024-03-26 2:22PM EDT2024-10-1846.300.000.000.00-1280.00%
BA241115C001500002024-03-26 1:22PM EDT2024-11-1548.750.000.000.00-160.00%
BA250117C001500002024-03-27 3:54PM EDT2025-01-1753.600.000.000.00-974510.00%
BA250321C001500002024-03-27 3:23PM EDT2025-03-2155.550.000.000.00-5520.00%
BA250620C001500002024-03-26 1:59PM EDT2025-06-2056.750.000.000.00-21620.00%
BA251219C001500002024-03-26 9:31AM EDT2025-12-1965.870.000.000.00-1150.00%
BA260116C001500002024-03-26 3:48PM EDT2026-01-1662.600.000.000.00-21470.00%
BA260618C001500002024-03-15 12:30PM EDT2026-06-1864.010.000.000.00-310.00%
BA261218C001500002024-03-27 11:14AM EDT2026-12-1874.000.000.000.00-52230.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240328P001500002024-03-25 2:30PM EDT2024-03-280.010.000.000.00-577550.00%
BA240405P001500002024-03-27 10:47AM EDT2024-04-050.070.000.000.00-1170125.00%
BA240412P001500002024-03-27 1:51PM EDT2024-04-120.050.000.000.00-621925.00%
BA240419P001500002024-03-27 3:20PM EDT2024-04-190.070.000.000.00-834,45425.00%
BA240426P001500002024-03-27 11:30AM EDT2024-04-260.220.000.000.00-1150225.00%
BA240503P001500002024-03-27 11:44AM EDT2024-05-030.400.000.000.00-3512.50%
BA240517P001500002024-03-27 3:55PM EDT2024-05-170.570.000.000.00-2012,89112.50%
BA240621P001500002024-03-27 3:24PM EDT2024-06-211.150.000.000.00-494,38612.50%
BA240719P001500002024-03-27 2:09PM EDT2024-07-191.620.000.000.00-1617312.50%
BA240816P001500002024-03-27 3:09PM EDT2024-08-162.350.000.000.00-32,0976.25%
BA240920P001500002024-03-27 2:37PM EDT2024-09-203.000.000.000.00-1254,1566.25%
BA241018P001500002024-03-27 3:57PM EDT2024-10-183.490.000.000.00-31,2346.25%
BA241115P001500002024-03-25 11:21AM EDT2024-11-154.850.000.000.00-10286.25%
BA250117P001500002024-03-27 3:59PM EDT2025-01-175.500.000.000.00-173,6886.25%
BA250321P001500002024-03-27 12:14PM EDT2025-03-217.190.000.000.00-152126.25%
BA250620P001500002024-03-27 3:47PM EDT2025-06-208.650.000.000.00-23646.25%
BA251219P001500002024-03-27 3:47PM EDT2025-12-1911.610.000.000.00-2773.13%
BA260116P001500002024-03-27 10:11AM EDT2026-01-1612.350.000.000.00-12,2553.13%
BA260618P001500002024-03-25 10:58AM EDT2026-06-1814.500.000.000.00-2002103.13%
BA261218P001500002024-03-26 9:39AM EDT2026-12-1816.000.000.000.00-11143.13%