Australia markets open in 3 hours 4 minutes

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
170.23+0.02 (+0.01%)
At close: 04:00PM EDT
170.33 +0.10 (+0.06%)
After hours: 04:55PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240419C001850002024-04-18 3:54PM EDT2024-04-190.010.000.010.00-6494,96343.75%
BA240426C001850002024-04-18 3:49PM EDT2024-04-260.890.820.87-0.02-2.20%6272,53147.31%
BA240503C001850002024-04-18 3:46PM EDT2024-05-031.421.241.44+0.11+8.40%3964542.02%
BA240510C001850002024-04-18 2:42PM EDT2024-05-101.851.622.05+0.04+2.21%5527840.13%
BA240517C001850002024-04-18 3:54PM EDT2024-05-172.342.242.37+0.04+1.74%3632,90537.31%
BA240524C001850002024-04-18 3:38PM EDT2024-05-242.952.763.00+0.12+4.24%1222137.27%
BA240531C001850002024-04-18 3:45PM EDT2024-05-313.453.253.45+0.05+1.47%2011236.49%
BA240621C001850002024-04-18 3:30PM EDT2024-06-214.774.604.80+0.25+5.53%1611,72035.45%
BA240719C001850002024-04-18 3:07PM EDT2024-07-196.506.306.45+0.07+1.09%581,24734.92%
BA240816C001850002024-04-18 10:59AM EDT2024-08-169.358.508.65+1.10+13.33%1254936.57%
BA240920C001850002024-04-18 12:25PM EDT2024-09-2010.8510.3510.60+0.90+9.05%2448036.74%
BA241018C001850002024-04-18 10:45AM EDT2024-10-1812.6011.9012.10+0.86+7.33%2231437.01%
BA241115C001850002024-04-18 3:58PM EDT2024-11-1513.8013.6514.00-0.25-1.78%119038.20%
BA250117C001850002024-04-18 10:32AM EDT2025-01-1717.7516.9017.10+1.15+6.93%12,15238.83%
BA250321C001850002024-04-16 11:17AM EDT2025-03-2119.1019.7020.100.00-625339.62%
BA250620C001850002024-04-15 3:49PM EDT2025-06-2022.7023.0524.100.00-234740.60%
BA251219C001850002024-04-16 9:31AM EDT2025-12-1929.4429.6531.250.00-12742.18%
BA260116C001850002024-04-17 3:54PM EDT2026-01-1631.6031.3532.000.00-4615942.08%
BA260618C001850002024-04-11 11:09AM EDT2026-06-1836.6035.8536.850.00-41142.71%
BA261218C001850002024-04-18 2:07PM EDT2026-12-1841.2738.6544.45+0.27+0.66%16445.51%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240419P001850002024-04-18 3:19PM EDT2024-04-1914.7013.1515.35-0.16-1.08%2,60423589.16%
BA240426P001850002024-04-18 3:43PM EDT2024-04-2615.0515.2016.10-0.95-5.94%1963654.47%
BA240503P001850002024-04-18 3:10PM EDT2024-05-0315.4615.5016.20-0.97-5.90%723441.92%
BA240510P001850002024-04-18 2:16PM EDT2024-05-1016.1415.8016.70-0.26-1.59%3412939.17%
BA240517P001850002024-04-18 3:29PM EDT2024-05-1716.3416.2516.75-0.70-4.11%213,52434.66%
BA240524P001850002024-04-17 9:39AM EDT2024-05-2417.1016.5017.100.00-74333.36%
BA240531P001850002024-04-18 3:35PM EDT2024-05-3116.9016.3518.00-0.50-2.87%51335.38%
BA240621P001850002024-04-18 3:31PM EDT2024-06-2117.8417.7518.40-0.60-3.25%62,39030.77%
BA240719P001850002024-04-17 1:24PM EDT2024-07-1919.4318.8019.300.00-165028.77%
BA240816P001850002024-04-18 9:32AM EDT2024-08-1620.0020.2020.55-0.59-2.87%2033528.77%
BA240920P001850002024-04-18 10:15AM EDT2024-09-2020.7521.3021.85-1.20-5.47%1179528.50%
BA241018P001850002024-04-15 1:11PM EDT2024-10-1823.1522.0522.600.00-536727.89%
BA241115P001850002024-04-18 10:00AM EDT2024-11-1522.7923.2523.65-0.60-2.57%444828.11%
BA250117P001850002024-04-18 3:50PM EDT2025-01-1724.9025.0025.30-0.33-1.31%612,86427.57%
BA250321P001850002024-04-17 2:36PM EDT2025-03-2126.8026.1527.10-0.30-1.11%17227.69%
BA250620P001850002024-04-18 11:26AM EDT2025-06-2027.8128.3029.25-0.79-2.76%179027.53%
BA251219P001850002024-04-18 3:16PM EDT2025-12-1931.6531.4032.20-0.05-0.16%529226.45%
BA260116P001850002024-04-17 11:33AM EDT2026-01-1632.9531.8032.300.00-115025.98%
BA260618P001850002024-03-19 12:15PM EDT2026-06-1830.8332.4535.900.00-61026.94%
BA261218P001850002024-04-16 3:58PM EDT2026-12-1836.3931.0536.400.00-12624.74%