Australia markets close in 3 hours 25 minutes

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
169.18-1.30 (-0.76%)
At close: 04:00PM EDT
170.56 +1.38 (+0.82%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240426C002050002024-04-23 3:50PM EDT2024-04-260.020.000.050.00-3941,94383.59%
BA240503C002050002024-04-23 3:00PM EDT2024-05-030.030.010.10-0.03-50.00%22940250.20%
BA240510C002050002024-04-23 1:33PM EDT2024-05-100.090.090.33-0.02-18.18%566250.83%
BA240517C002050002024-04-23 3:18PM EDT2024-05-170.220.120.25+0.03+15.79%4712,74840.67%
BA240524C002050002024-04-23 12:16PM EDT2024-05-240.220.110.33-0.13-37.14%547737.65%
BA240531C002050002024-04-23 3:33PM EDT2024-05-310.310.190.42-0.10-24.39%916335.62%
BA240621C002050002024-04-23 3:58PM EDT2024-06-210.700.670.86-0.18-20.45%21588133.42%
BA240816C002050002024-04-23 3:42PM EDT2024-08-162.642.542.88-0.39-12.87%3064433.85%
BA240920C002050002024-04-23 1:26PM EDT2024-09-203.753.703.95-0.50-11.76%321,22133.20%
BA241018C002050002024-04-23 1:30PM EDT2024-10-184.904.855.10-0.63-11.39%10015933.70%
BA241115C002050002024-04-23 10:01AM EDT2024-11-156.416.306.55-0.78-10.85%323034.85%
BA250321C002050002024-04-16 3:17PM EDT2025-03-2112.6411.2011.700.00-14136.45%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240426P002050002024-04-17 2:07PM EDT2024-04-2636.1532.5037.200.00-160167.38%
BA240503P002050002024-04-19 3:43PM EDT2024-05-0334.4032.0040.850.00-1074.95%
BA240510P002050002024-04-23 3:28PM EDT2024-05-1036.0032.0040.65+2.32+6.89%1055.32%
BA240517P002050002024-04-19 3:49PM EDT2024-05-1735.0032.0040.850.00-438591.27%
BA240524P002050002024-04-19 2:52PM EDT2024-05-2434.7032.0040.850.00-1480.31%
BA240621P002050002024-04-23 10:21AM EDT2024-06-2134.3532.0040.80-1.07-3.02%244457.98%
BA240816P002050002024-04-23 12:39PM EDT2024-08-1636.8335.7038.40+1.13+3.17%136132.65%
BA240920P002050002024-04-23 3:38PM EDT2024-09-2037.6535.8039.85+1.15+3.15%1065433.48%
BA241018P002050002024-04-15 1:20PM EDT2024-10-1838.1834.2039.400.00-97129.41%
BA241115P002050002024-04-18 2:16PM EDT2024-11-1537.5034.8040.700.00-153630.79%
BA250321P002050002024-04-22 12:10PM EDT2025-03-2140.2037.0540.450.00-11223.76%