Australia markets open in 3 hours 44 minutes

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.23+0.02 (+0.01%)
At close: 04:00PM EDT
170.45 +0.22 (+0.13%)
After hours: 04:16PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240419C001750002024-04-18 3:58PM EDT2024-04-190.080.090.11-0.28-77.78%5,39611,15525.88%
BA240426C001750002024-04-18 3:59PM EDT2024-04-263.153.053.20-0.15-4.55%1,2821,92648.51%
BA240503C001750002024-04-18 3:48PM EDT2024-05-034.204.004.15+0.15+3.70%15482543.35%
BA240510C001750002024-04-18 3:02PM EDT2024-05-104.854.554.80+0.20+4.30%10024840.08%
BA240517C001750002024-04-18 3:30PM EDT2024-05-175.475.355.50+0.11+2.05%2581,15238.77%
BA240524C001750002024-04-18 12:18PM EDT2024-05-246.405.806.35+0.44+7.38%1729138.90%
BA240531C001750002024-04-18 1:07PM EDT2024-05-316.776.556.90+0.20+3.04%85838.03%
BA240621C001750002024-04-18 3:30PM EDT2024-06-218.398.308.45+0.44+5.53%941,43236.74%
BA240719C001750002024-04-18 3:49PM EDT2024-07-1910.5010.2510.40+0.54+5.42%5259236.42%
BA240816C001750002024-04-18 3:51PM EDT2024-08-1612.9012.5512.75+0.60+4.88%1226637.94%
BA240920C001750002024-04-18 3:51PM EDT2024-09-2014.9514.6014.80+1.05+7.55%2128538.03%
BA241018C001750002024-04-18 11:18AM EDT2024-10-1817.1316.2016.40+0.93+5.74%57738.34%
BA241115C001750002024-04-17 3:20PM EDT2024-11-1519.2518.2018.50+1.40+7.84%15139.78%
BA250117C001750002024-04-17 3:10PM EDT2025-01-1721.2021.1021.600.00-56074440.20%
BA250321C001750002024-04-17 10:22AM EDT2025-03-2124.1024.3024.650.00-1013540.95%
BA250620C001750002024-04-18 9:58AM EDT2025-06-2029.0028.3028.70+1.90+7.01%17741.91%
BA251219C001750002024-04-17 1:30PM EDT2025-12-1935.9435.0535.75+0.74+2.10%111643.30%
BA260116C001750002024-04-18 9:46AM EDT2026-01-1636.0035.2036.50+0.80+2.27%133043.20%
BA260618C001750002024-04-15 12:45PM EDT2026-06-1840.0039.4542.300.00-52544.80%
BA261218C001750002024-04-15 2:52PM EDT2026-12-1844.0045.0046.750.00-514444.58%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240419P001750002024-04-18 3:51PM EDT2024-04-194.254.554.90-0.92-17.79%2976,52926.95%
BA240426P001750002024-04-18 3:53PM EDT2024-04-267.527.607.75-0.23-3.01%2461,14046.33%
BA240503P001750002024-04-18 3:11PM EDT2024-05-038.258.258.50-0.43-4.95%5780140.28%
BA240510P001750002024-04-18 2:44PM EDT2024-05-108.858.658.95-0.38-4.12%10618236.34%
BA240517P001750002024-04-18 3:43PM EDT2024-05-179.129.209.35-0.38-4.00%994,16133.94%
BA240524P001750002024-04-18 12:14PM EDT2024-05-249.459.7010.30-0.45-4.55%1114035.06%
BA240531P001750002024-04-18 11:14AM EDT2024-05-319.6110.1010.80-1.69-14.96%15934.30%
BA240621P001750002024-04-18 3:47PM EDT2024-06-2111.2211.4011.50-0.72-6.03%1362,18630.70%
BA240719P001750002024-04-18 3:45PM EDT2024-07-1912.5012.6012.75-0.50-3.85%3682929.35%
BA240816P001750002024-04-18 12:21PM EDT2024-08-1613.9714.2014.35-0.53-3.66%21,14029.84%
BA240920P001750002024-04-18 10:54AM EDT2024-09-2014.8915.5515.95-1.51-9.21%271,00029.89%
BA241018P001750002024-04-18 3:40PM EDT2024-10-1816.4016.4016.75-0.41-2.44%2957029.18%
BA241115P001750002024-04-18 10:43AM EDT2024-11-1517.2517.6518.00-0.96-5.27%2058129.61%
BA250117P001750002024-04-18 10:02AM EDT2025-01-1719.2819.4019.60-0.57-2.87%23,63228.71%
BA250321P001750002024-04-18 1:10PM EDT2025-03-2121.2020.9521.30+0.18+0.86%129628.50%
BA250620P001750002024-04-11 2:30PM EDT2025-06-2021.5322.8023.550.00-1218928.36%
BA251219P001750002024-04-18 10:58AM EDT2025-12-1925.8826.1526.90-1.32-4.85%110927.60%
BA260116P001750002024-04-17 2:01PM EDT2026-01-1627.0126.6027.300.00-659627.44%
BA260618P001750002024-04-10 11:15AM EDT2026-06-1827.0728.4031.550.00-21728.93%
BA261218P001750002024-04-17 12:51PM EDT2026-12-1831.0526.1031.20+0.14+0.45%17025.76%