Australia markets open in 6 hours 44 minutes

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
169.57-0.98 (-0.57%)
As of 01:16PM EDT. Market open.
In the money
Show:ListStraddle
Strike:195.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240419C001950002024-04-17 12:54PM EDT2024-04-190.010.000.020.00-343,57857.03%
BA240426C001950002024-04-17 12:45PM EDT2024-04-260.180.180.23-0.11-37.93%1141,72848.05%
BA240503C001950002024-04-17 11:18AM EDT2024-05-030.400.350.39-0.10-20.00%6037840.92%
BA240510C001950002024-04-17 12:43PM EDT2024-05-100.590.580.67-0.17-22.37%31643738.99%
BA240517C001950002024-04-17 12:49PM EDT2024-05-170.800.810.87-0.28-25.93%3703,93736.67%
BA240524C001950002024-04-17 10:32AM EDT2024-05-241.211.161.25-0.16-11.68%323336.63%
BA240531C001950002024-04-17 12:58PM EDT2024-05-311.461.111.67-0.28-16.09%191836.79%
BA240621C001950002024-04-17 1:00PM EDT2024-06-212.342.332.34-0.41-14.91%5891,45034.05%
BA240719C001950002024-04-17 12:38PM EDT2024-07-193.553.503.65-0.55-13.41%191,35433.81%
BA240816C001950002024-04-17 11:30AM EDT2024-08-165.205.305.45-0.80-13.33%27550435.36%
BA240920C001950002024-04-17 11:38AM EDT2024-09-206.736.907.05-0.74-9.91%348435.33%
BA241018C001950002024-04-16 3:43PM EDT2024-10-188.808.258.350.00-1021335.54%
BA241115C001950002024-04-16 1:11PM EDT2024-11-1510.379.9010.100.00-3214336.77%
BA250117C001950002024-04-17 11:57AM EDT2025-01-1712.8012.5012.85+0.26+2.07%1492037.21%
BA250321C001950002024-04-16 2:53PM EDT2025-03-2116.1015.3515.750.00-46738.15%
BA250620C001950002024-04-17 12:49PM EDT2025-06-2019.0919.0519.55-0.66-3.34%212139.11%
BA251219C001950002024-04-15 3:51PM EDT2025-12-1925.4425.7027.100.00-38441.41%
BA260116C001950002024-04-12 2:30PM EDT2026-01-1628.0026.6027.250.00-218240.67%
BA260618C001950002024-04-15 9:55AM EDT2026-06-1832.2831.2532.100.00-51641.40%
BA261218C001950002024-04-12 2:20PM EDT2026-12-1837.7036.1539.600.00-26444.15%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240419P001950002024-04-17 10:04AM EDT2024-04-1925.0023.4526.10+0.25+1.01%25402110.45%
BA240426P001950002024-04-17 11:55AM EDT2024-04-2626.2525.1027.20-0.55-2.05%917661.62%
BA240503P001950002024-04-16 10:21AM EDT2024-05-0326.3025.2026.650.00-12654.47%
BA240510P001950002024-04-16 2:56PM EDT2024-05-1025.3325.5026.250.00-1941.11%
BA240517P001950002024-04-17 12:38PM EDT2024-05-1726.5826.1026.70+1.13+4.44%27,16740.82%
BA240524P001950002024-04-15 2:33PM EDT2024-05-2427.2325.5027.150.00-4640.48%
BA240531P001950002024-04-12 10:41AM EDT2024-05-3124.4523.2527.500.00-3339.55%
BA240621P001950002024-04-17 12:38PM EDT2024-06-2127.3026.8527.15+0.28+1.04%73,54530.71%
BA240719P001950002024-04-17 11:23AM EDT2024-07-1927.6027.1027.80+0.05+0.18%738528.70%
BA240816P001950002024-04-17 11:55AM EDT2024-08-1628.7528.3528.70+0.19+0.67%834628.43%
BA240920P001950002024-04-15 1:36PM EDT2024-09-2029.9429.1029.550.00-144627.56%
BA241018P001950002024-04-15 12:59PM EDT2024-10-1829.8529.4530.100.00-3123526.81%
BA241115P001950002024-04-16 1:30PM EDT2024-11-1531.0930.4531.050.00-413227.19%
BA250117P001950002024-04-16 1:47PM EDT2025-01-1732.4631.9532.65+0.16+0.50%11,57127.01%
BA250321P001950002024-04-15 12:54PM EDT2025-03-2131.9033.3033.70-1.63-4.86%16726.16%
BA250620P001950002024-04-15 3:38PM EDT2025-06-2035.9534.9535.450.00-51,20225.80%
BA251219P001950002024-03-20 12:44PM EDT2025-12-1930.6237.3039.100.00-147926.00%
BA260116P001950002024-04-09 12:15PM EDT2026-01-1634.2038.2039.400.00-334125.77%
BA260618P001950002024-03-14 11:58AM EDT2026-06-1834.7039.8040.700.00-1624.49%
BA261218P001950002024-04-10 2:26PM EDT2026-12-1839.9540.8544.650.00-59625.70%