Australia markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real-time 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:200.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240426C002000002024-04-19 3:50PM EDT2024-04-260.070.060.07-0.03-30.00%9411,77553.52%
BA240503C002000002024-04-19 3:36PM EDT2024-05-030.160.130.16-0.04-20.00%5157543.26%
BA240510C002000002024-04-19 3:40PM EDT2024-05-100.300.270.32-0.05-14.29%7325940.04%
BA240517C002000002024-04-19 3:57PM EDT2024-05-170.480.450.49-0.12-20.00%93312,79337.82%
BA240524C002000002024-04-19 3:45PM EDT2024-05-240.690.660.70-0.09-11.54%818936.67%
BA240531C002000002024-04-19 3:33PM EDT2024-05-310.920.821.03-0.09-8.91%898136.87%
BA240621C002000002024-04-19 3:56PM EDT2024-06-211.611.561.65-0.18-10.06%1306,41734.39%
BA240719C002000002024-04-19 3:33PM EDT2024-07-192.792.712.79-0.13-4.45%1161,19034.01%
BA240816C002000002024-04-19 3:32PM EDT2024-08-164.504.304.50-0.06-1.32%861,37135.76%
BA240920C002000002024-04-19 2:57PM EDT2024-09-205.875.756.30-0.13-2.17%181,71236.43%
BA241018C002000002024-04-19 3:48PM EDT2024-10-187.307.057.20+0.05+0.69%2501,00635.69%
BA241115C002000002024-04-19 12:00PM EDT2024-11-159.258.708.90+0.25+2.78%632636.95%
BA250117C002000002024-04-19 3:57PM EDT2025-01-1711.4511.1512.10-0.42-3.54%2985,91038.28%
BA250321C002000002024-04-19 1:16PM EDT2025-03-2114.6514.2514.60-0.10-0.68%244438.52%
BA250620C002000002024-04-19 3:29PM EDT2025-06-2018.1517.7518.15-0.25-1.36%3073439.13%
BA251219C002000002024-04-18 1:33PM EDT2025-12-1924.7524.3025.200.00-1045340.87%
BA260116C002000002024-04-19 3:49PM EDT2026-01-1625.7025.2026.75+0.05+0.19%51,08841.69%
BA260618C002000002024-04-19 2:29PM EDT2026-06-1830.7529.5532.25+0.25+0.82%8019742.96%
BA261218C002000002024-04-19 3:43PM EDT2026-12-1835.1034.9035.95-1.30-3.57%1846142.06%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240426P002000002024-04-19 3:49PM EDT2024-04-2630.0026.1531.35-1.15-3.69%5693.46%
BA240503P002000002024-04-18 9:45AM EDT2024-05-0329.7028.2531.900.00-2673.90%
BA240510P002000002024-04-18 11:43AM EDT2024-05-1029.2328.7531.400.00-96954.59%
BA240517P002000002024-04-19 12:09PM EDT2024-05-1728.9126.0031.40-1.03-3.44%2662,68647.29%
BA240524P002000002024-04-12 3:43PM EDT2024-05-2430.7329.8532.350.00-2650.33%
BA240531P002000002024-04-19 11:15AM EDT2024-05-3129.1029.3532.95-2.85-8.92%1649.95%
BA240621P002000002024-04-19 1:48PM EDT2024-06-2130.2930.4531.25-0.22-0.72%316,29730.43%
BA240719P002000002024-04-19 3:55PM EDT2024-07-1931.3030.8031.50+0.10+0.32%711,11126.83%
BA240816P002000002024-04-19 12:21PM EDT2024-08-1631.4931.6532.40+0.71+2.31%1044227.52%
BA240920P002000002024-04-19 1:55PM EDT2024-09-2031.5032.4533.20-1.95-5.83%111,62426.93%
BA241018P002000002024-04-17 3:10PM EDT2024-10-1833.3832.8533.850.00-336826.66%
BA241115P002000002024-04-19 9:34AM EDT2024-11-1533.5233.5034.45-0.83-2.42%111026.37%
BA250117P002000002024-04-19 2:27PM EDT2025-01-1734.8534.2535.95-0.30-0.85%845,21526.31%
BA250321P002000002024-04-16 9:39AM EDT2025-03-2137.1536.0537.000.00-72,11125.63%
BA250620P002000002024-04-19 9:55AM EDT2025-06-2037.7038.0038.95-0.30-0.79%2669325.75%
BA251219P002000002024-04-18 2:50PM EDT2025-12-1940.5040.5043.200.00-442926.77%
BA260116P002000002024-04-18 10:17AM EDT2026-01-1640.7640.9042.350.00-3575225.18%
BA260618P002000002024-04-10 12:09PM EDT2026-06-1841.1042.3044.850.00-111925.23%
BA261218P002000002024-04-12 11:10AM EDT2026-12-1844.7341.6046.850.00-427624.60%