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:210.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240426C002100002024-04-19 10:55AM EDT2024-04-260.050.010.12+0.04+400.00%3479466.80%
BA240503C002100002024-04-19 2:58PM EDT2024-05-030.060.030.11-0.03-33.33%1036550.78%
BA240510C002100002024-04-19 3:59PM EDT2024-05-100.110.080.18-0.62-84.93%1321944.63%
BA240517C002100002024-04-19 3:53PM EDT2024-05-170.230.190.220.00-7927,26439.94%
BA240524C002100002024-04-19 1:55PM EDT2024-05-240.310.260.35-0.01-3.12%3044738.77%
BA240531C002100002024-04-19 1:59PM EDT2024-05-310.420.160.43-0.30-41.67%2536.82%
BA240621C002100002024-04-19 3:49PM EDT2024-06-210.800.770.80-0.12-13.04%3807,07434.25%
BA240719C002100002024-04-19 2:13PM EDT2024-07-191.581.471.56-0.04-2.47%613,61633.68%
BA240816C002100002024-04-19 3:12PM EDT2024-08-162.902.702.90+0.04+1.40%172,50635.50%
BA240920C002100002024-04-19 3:37PM EDT2024-09-204.033.854.05-0.05-1.23%3578635.05%
BA241018C002100002024-04-18 1:38PM EDT2024-10-185.124.905.05+0.14+2.81%734235.07%
BA241115C002100002024-04-19 10:29AM EDT2024-11-156.856.356.55+0.04+0.59%315436.33%
BA250117C002100002024-04-19 3:33PM EDT2025-01-178.858.708.90-0.15-1.67%2363,76536.58%
BA250321C002100002024-04-19 1:22PM EDT2025-03-2112.0511.3011.65+0.63+5.52%625937.67%
BA250620C002100002024-04-18 3:24PM EDT2025-06-2014.9814.6515.050.00-176938.36%
BA251219C002100002024-04-18 10:10AM EDT2025-12-1922.0020.7021.450.00-154739.63%
BA260116C002100002024-04-19 3:23PM EDT2026-01-1622.3521.0022.45-0.25-1.11%935239.87%
BA260618C002100002024-04-10 9:41AM EDT2026-06-1829.7526.4527.500.00-14940.90%
BA261218C002100002024-04-19 9:40AM EDT2026-12-1832.0031.3032.30+0.42+1.33%116441.19%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240426P002100002024-04-15 3:30PM EDT2024-04-2641.8036.0542.950.00-30144.19%
BA240503P002100002024-04-15 11:31AM EDT2024-05-0339.7538.2042.800.00-18060.35%
BA240510P002100002024-04-10 2:35PM EDT2024-05-1036.3037.9041.600.00-1068.36%
BA240517P002100002024-04-19 12:09PM EDT2024-05-1738.6036.0041.50-1.13-2.84%43558.08%
BA240524P002100002024-04-18 11:31AM EDT2024-05-2439.0038.0042.500.00-111160.96%
BA240621P002100002024-04-19 12:43PM EDT2024-06-2139.7539.0040.55-0.28-0.70%51,69729.25%
BA240719P002100002024-04-19 12:23PM EDT2024-07-1939.8639.7041.50-0.31-0.77%437632.24%
BA240816P002100002024-04-19 12:43PM EDT2024-08-1640.3540.6541.10-0.50-1.22%1056625.78%
BA240920P002100002024-04-18 11:29AM EDT2024-09-2039.8040.8041.500.00-260524.79%
BA241018P002100002024-04-18 2:50PM EDT2024-10-1841.3041.0042.200.00-11525.67%
BA241115P002100002024-04-18 12:21PM EDT2024-11-1541.0241.8542.600.00-13227425.24%
BA250117P002100002024-04-19 10:07AM EDT2025-01-1741.4642.5043.65-1.12-2.63%44,16724.95%
BA250321P002100002024-04-12 1:25PM EDT2025-03-2144.0543.6544.650.00-14824.66%
BA250620P002100002024-04-18 2:50PM EDT2025-06-2044.9545.1546.100.00-179524.45%
BA251219P002100002024-04-09 10:13AM EDT2025-12-1940.4547.3548.800.00-265724.17%
BA260116P002100002024-04-16 2:11PM EDT2026-01-1647.8047.6049.000.00-1667223.89%
BA260618P002100002024-04-10 3:57PM EDT2026-06-1846.1048.9550.700.00-21423.37%
BA261218P002100002024-04-12 10:51AM EDT2026-12-1850.1050.1552.950.00-274323.28%