Australia markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
169.82-0.41 (-0.24%)
At close: 04:00PM EDT
169.80 -0.02 (-0.01%)
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
BA240426C001800002024-04-19 3:59PM EDT2024-04-261.341.331.38-0.36-21.18%9103,17550.02%
BA240503C001800002024-04-19 3:59PM EDT2024-05-032.031.992.07-0.42-17.14%13560142.41%
BA240510C001800002024-04-19 3:57PM EDT2024-05-102.632.602.85-0.37-12.33%6032840.38%
BA240517C001800002024-04-19 3:59PM EDT2024-05-173.303.203.35-0.35-9.59%8972,53838.03%
BA240524C001800002024-04-19 3:51PM EDT2024-05-243.953.654.10-0.43-9.82%2611238.00%
BA240531C001800002024-04-19 3:50PM EDT2024-05-314.533.754.55-0.42-8.48%293436.83%
BA240621C001800002024-04-19 3:54PM EDT2024-06-216.005.906.05-0.34-5.36%1,1121,12935.76%
BA240719C001800002024-04-19 3:59PM EDT2024-07-197.857.807.95-0.35-4.27%2,4672,64735.58%
BA240816C001800002024-04-19 2:36PM EDT2024-08-1610.6510.1510.35+0.05+0.47%7247737.45%
BA240920C001800002024-04-19 2:20PM EDT2024-09-2012.5612.0512.35-0.24-1.87%874137.51%
BA241018C001800002024-04-19 10:14AM EDT2024-10-1814.4513.7013.90-0.35-2.36%217837.76%
BA241115C001800002024-04-18 10:55AM EDT2024-11-1516.0215.6515.90-0.78-4.64%18539.05%
BA250117C001800002024-04-19 3:49PM EDT2025-01-1718.8018.6018.90-0.58-2.99%513,12639.37%
BA250321C001800002024-04-19 2:03PM EDT2025-03-2122.6021.8022.25+0.21+0.94%1817640.64%
BA250620C001800002024-04-19 3:42PM EDT2025-06-2026.0025.6526.05-0.15-0.57%527241.25%
BA251219C001800002024-04-16 2:19PM EDT2025-12-1932.5031.8533.100.00-612642.66%
BA260116C001800002024-04-19 3:23PM EDT2026-01-1634.0032.5535.05-0.25-0.73%435943.93%
BA260618C001800002024-04-16 2:32PM EDT2026-06-1838.5038.1039.250.00-14343.75%
BA261218C001800002024-04-19 1:21PM EDT2026-12-1845.6442.4547.70+2.64+6.14%217747.35%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240426P001800002024-04-19 2:55PM EDT2024-04-2611.5011.2012.40+0.38+3.42%17088553.83%
BA240503P001800002024-04-19 3:08PM EDT2024-05-0311.4511.6512.20-0.07-0.61%829641.94%
BA240510P001800002024-04-19 11:08AM EDT2024-05-1011.4011.8512.90-0.93-7.54%621639.45%
BA240517P001800002024-04-19 3:47PM EDT2024-05-1712.6512.7012.90+0.40+3.27%415,08434.17%
BA240524P001800002024-04-19 12:32PM EDT2024-05-2413.2512.9513.35+0.15+1.15%210633.05%
BA240531P001800002024-04-17 2:02PM EDT2024-05-3112.5512.5513.80-1.05-7.72%1632.39%
BA240621P001800002024-04-19 3:57PM EDT2024-06-2114.6314.3514.80+0.23+1.60%275,10630.35%
BA240719P001800002024-04-19 3:58PM EDT2024-07-1915.9515.7516.00+1.15+7.77%13299429.05%
BA240816P001800002024-04-19 3:21PM EDT2024-08-1617.2317.4017.55+0.20+1.17%951,16429.58%
BA240920P001800002024-04-19 11:53AM EDT2024-09-2017.7118.3018.75-0.39-2.15%52,21928.82%
BA241018P001800002024-04-18 2:08PM EDT2024-10-1819.6019.4019.750.00-643828.64%
BA241115P001800002024-04-19 1:51PM EDT2024-11-1520.4020.6521.30-0.20-0.97%368329.72%
BA250117P001800002024-04-19 2:31PM EDT2025-01-1722.1822.2522.75-0.05-0.22%155,28728.57%
BA250321P001800002024-04-17 10:43AM EDT2025-03-2124.2023.9524.400.00-225228.30%
BA250620P001800002024-04-19 1:53PM EDT2025-06-2025.5025.8526.70+0.30+1.19%101,75928.25%
BA251219P001800002024-04-19 11:09AM EDT2025-12-1929.0428.9529.80-0.11-0.38%251027.21%
BA260116P001800002024-04-18 1:02PM EDT2026-01-1629.4528.6030.300.00-101,39227.16%
BA260618P001800002024-04-12 3:07PM EDT2026-06-1831.3530.7032.750.00-9222126.86%
BA261218P001800002024-04-19 1:37PM EDT2026-12-1833.9533.4034.75+0.35+1.04%11,56526.02%