Australia markets close in 3 hours 20 minutes

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
169.18-1.30 (-0.76%)
At close: 04:00PM EDT
170.56 +1.38 (+0.82%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240426C001700002024-04-23 3:59PM EDT2024-04-263.753.753.90-1.05-21.88%4,4412,52168.85%
BA240503C001700002024-04-23 3:59PM EDT2024-05-034.774.704.80-0.83-14.82%2,60170246.44%
BA240510C001700002024-04-23 3:56PM EDT2024-05-105.275.259.30-0.43-7.54%10016352.61%
BA240517C001700002024-04-23 3:59PM EDT2024-05-175.906.106.25-1.20-16.90%3001,43838.36%
BA240524C001700002024-04-23 3:26PM EDT2024-05-246.846.559.95-0.91-11.74%25218352.56%
BA240531C001700002024-04-23 3:57PM EDT2024-05-317.237.0010.45-1.17-13.93%815249.77%
BA240621C001700002024-04-23 3:58PM EDT2024-06-218.899.059.30-1.22-12.07%12982235.71%
BA240719C001700002024-04-23 3:50PM EDT2024-07-1911.0010.8011.25-1.05-8.71%7239735.32%
BA240816C001700002024-04-23 2:44PM EDT2024-08-1613.2013.3013.55-1.05-7.37%30212736.81%
BA240920C001700002024-04-23 3:19PM EDT2024-09-2015.5015.4015.60-1.70-9.88%4439636.98%
BA241018C001700002024-04-23 2:43PM EDT2024-10-1816.8516.2018.10-1.15-6.39%914939.29%
BA241115C001700002024-04-23 3:57PM EDT2024-11-1518.8018.7522.80-2.90-13.36%274645.88%
BA250117C001700002024-04-23 3:53PM EDT2025-01-1722.0221.8022.30-1.48-6.30%1301,20739.27%
BA250321C001700002024-04-23 11:02AM EDT2025-03-2125.5024.8525.90-1.35-5.03%419441.02%
BA250620C001700002024-04-23 11:00AM EDT2025-06-2029.9127.6533.90-0.84-2.73%212847.61%
BA251219C001700002024-04-23 3:19PM EDT2025-12-1936.0033.6039.30-1.45-3.87%142346.25%
BA260116C001700002024-04-23 2:18PM EDT2026-01-1636.5034.6541.90-1.71-4.48%221148.27%
BA260618C001700002024-04-22 3:16PM EDT2026-06-1843.0540.2542.500.00-23043.96%
BA261218C001700002024-04-23 12:53PM EDT2026-12-1847.0046.0047.85-1.00-2.08%7026244.73%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240426P001700002024-04-23 3:59PM EDT2024-04-264.754.554.75+0.71+17.57%1,8123,58868.95%
BA240503P001700002024-04-23 3:58PM EDT2024-05-035.605.255.50+0.85+17.89%4764,74045.37%
BA240510P001700002024-04-23 3:59PM EDT2024-05-106.154.806.25+1.15+23.00%7033039.95%
BA240517P001700002024-04-23 3:59PM EDT2024-05-176.456.306.50+0.50+8.40%1,2898,27035.07%
BA240524P001700002024-04-23 3:56PM EDT2024-05-247.156.607.20+0.70+10.85%5534034.41%
BA240531P001700002024-04-23 3:51PM EDT2024-05-317.364.057.75+1.16+18.71%6221033.61%
BA240621P001700002024-04-23 3:57PM EDT2024-06-218.748.458.65+0.98+12.63%5893,92030.29%
BA240719P001700002024-04-23 3:57PM EDT2024-07-1910.059.4014.00+1.05+11.67%1381,65541.21%
BA240816P001700002024-04-23 3:37PM EDT2024-08-1611.4211.3011.65+0.71+6.63%1181,60929.63%
BA240920P001700002024-04-23 2:45PM EDT2024-09-2012.7512.5512.75+0.72+5.99%552,57728.49%
BA241018P001700002024-04-23 2:27PM EDT2024-10-1813.7010.6513.90+0.79+6.12%10753728.60%
BA241115P001700002024-04-23 3:43PM EDT2024-11-1514.9014.7515.10+0.45+3.11%41,08528.96%
BA250117P001700002024-04-23 3:48PM EDT2025-01-1716.4516.4516.85+0.45+2.81%749,72628.38%
BA250321P001700002024-04-23 10:38AM EDT2025-03-2118.1018.1018.70+0.60+3.43%134428.44%
BA250620P001700002024-04-23 1:14PM EDT2025-06-2020.7515.0520.75+0.92+4.64%2539028.04%
BA251219P001700002024-04-22 3:36PM EDT2025-12-1923.3521.5024.40-0.21-0.89%326727.70%
BA260116P001700002024-04-18 2:07PM EDT2026-01-1624.7121.7026.000.00-11,75528.91%
BA260618P001700002024-04-19 3:50PM EDT2026-06-1827.0024.7527.550.00-31027.54%
BA261218P001700002024-04-23 1:10PM EDT2026-12-1828.4027.4029.00+1.15+4.22%117026.15%