Australia markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
164.33-4.85 (-2.87%)
At close: 04:00PM EDT
162.88 -1.45 (-0.88%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240426C001800002024-04-24 3:59PM EDT2024-04-260.040.030.04-0.75-94.94%16,8177,35755.86%
BA240503C001800002024-04-24 3:59PM EDT2024-05-030.170.140.19-1.21-87.68%6,58399334.96%
BA240510C001800002024-04-24 3:57PM EDT2024-05-100.450.370.45-1.43-76.06%1,76747231.79%
BA240517C001800002024-04-24 3:57PM EDT2024-05-170.810.660.82-1.51-65.09%2,7172,85131.25%
BA240524C001800002024-04-24 3:58PM EDT2024-05-241.251.141.32-1.75-58.33%87217231.90%
BA240531C001800002024-04-24 3:59PM EDT2024-05-311.701.501.81-1.80-51.43%3584932.22%
BA240621C001800002024-04-24 3:59PM EDT2024-06-212.882.772.85-1.97-40.62%1,8332,28331.01%
BA240719C001800002024-04-24 3:57PM EDT2024-07-194.504.354.50-2.10-31.82%5252,86831.64%
BA240816C001800002024-04-24 3:45PM EDT2024-08-166.806.506.70-2.02-22.90%65759134.11%
BA240920C001800002024-04-24 3:16PM EDT2024-09-208.298.358.50-2.36-22.16%17376734.39%
BA241018C001800002024-04-24 3:39PM EDT2024-10-1810.109.659.95-2.10-17.21%2118034.86%
BA241115C001800002024-04-24 3:19PM EDT2024-11-1511.4511.4511.85-2.61-18.56%299636.36%
BA250117C001800002024-04-24 3:58PM EDT2025-01-1714.9014.5015.10-2.35-13.62%9193,27737.65%
BA250321C001800002024-04-24 3:41PM EDT2025-03-2118.0016.7517.85-2.35-11.55%8621038.31%
BA250620C001800002024-04-24 3:04PM EDT2025-06-2021.1120.3021.75-3.29-13.48%4129939.46%
BA251219C001800002024-04-24 3:58PM EDT2025-12-1929.1827.2528.90-3.32-10.22%212641.47%
BA260116C001800002024-04-24 3:44PM EDT2026-01-1629.5528.9030.35-2.45-7.66%6136542.23%
BA260618C001800002024-04-24 10:40AM EDT2026-06-1839.9533.4538.70+1.45+3.77%14346.70%
BA261218C001800002024-04-24 3:48PM EDT2026-12-1838.8838.1543.60-5.59-12.57%1518246.77%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240426P001800002024-04-24 3:57PM EDT2024-04-2615.4514.8516.00+3.73+31.83%2,9691,01383.50%
BA240503P001800002024-04-24 3:55PM EDT2024-05-0314.8515.0516.45+2.41+19.37%21331549.24%
BA240510P001800002024-04-24 3:54PM EDT2024-05-1014.9515.2016.75+2.45+19.60%59821940.85%
BA240517P001800002024-04-24 3:28PM EDT2024-05-1715.2015.6016.25+2.20+16.92%2995,02828.35%
BA240524P001800002024-04-24 2:27PM EDT2024-05-2415.7015.8017.25+2.35+17.60%1411334.02%
BA240531P001800002024-04-24 1:38PM EDT2024-05-3113.7016.0517.10+3.10+29.25%3929.55%
BA240621P001800002024-04-24 3:19PM EDT2024-06-2117.4916.8517.55+3.09+21.46%4225,11026.12%
BA240719P001800002024-04-24 3:44PM EDT2024-07-1917.5117.8518.25+1.81+11.53%3071,22624.40%
BA240816P001800002024-04-24 1:54PM EDT2024-08-1617.0018.8519.850.00-741,17626.50%
BA240920P001800002024-04-24 3:35PM EDT2024-09-2020.2020.2020.65+2.05+11.29%352,21325.35%
BA241018P001800002024-04-24 2:59PM EDT2024-10-1821.8620.6021.60+3.59+19.65%1743825.57%
BA241115P001800002024-04-24 1:34PM EDT2024-11-1520.6622.1523.15+0.46+2.28%3368627.16%
BA250117P001800002024-04-24 3:43PM EDT2025-01-1723.4123.5524.00+1.45+6.60%955,29325.35%
BA250321P001800002024-04-24 2:07PM EDT2025-03-2126.0524.9525.75+2.35+9.92%225425.73%
BA250620P001800002024-04-24 2:57PM EDT2025-06-2027.9026.5528.10+2.10+8.14%411,76926.20%
BA251219P001800002024-04-24 3:27PM EDT2025-12-1930.1629.1532.00+2.41+8.68%250826.58%
BA260116P001800002024-04-24 3:23PM EDT2026-01-1631.0029.3531.20+1.55+5.26%31,39225.05%
BA260618P001800002024-04-12 3:07PM EDT2026-06-1831.3531.9533.450.00-9222124.83%
BA261218P001800002024-04-23 9:41AM EDT2026-12-1833.8733.9535.750.00-11,56524.52%