Australia markets open in 3 hours 15 minutes

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.23+0.02 (+0.01%)
At close: 04:00PM EDT
170.32 +0.09 (+0.05%)
After hours: 04:44PM EDT
In the money
Show:ListStraddle
Strike:215.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240419C002150002024-04-18 2:45PM EDT2024-04-190.010.000.010.00-174,218103.13%
BA240426C002150002024-04-18 2:52PM EDT2024-04-260.060.010.18+0.01+20.00%88435267.19%
BA240503C002150002024-04-18 10:23AM EDT2024-05-030.070.020.10+0.01+16.67%215050.78%
BA240510C002150002024-04-16 2:56PM EDT2024-05-100.140.050.180.00-36146.14%
BA240517C002150002024-04-18 3:36PM EDT2024-05-170.160.130.22+0.01+6.67%273,15741.70%
BA240524C002150002024-04-17 2:42PM EDT2024-05-240.240.080.43+0.06+33.33%371542.24%
BA240621C002150002024-04-18 2:21PM EDT2024-06-210.610.620.660.00-1262334.72%
BA240816C002150002024-04-18 3:02PM EDT2024-08-162.302.192.28+0.16+7.48%2160134.71%
BA240920C002150002024-04-18 1:38PM EDT2024-09-203.253.203.450.00-151,33534.85%
BA241018C002150002024-04-18 1:35PM EDT2024-10-184.104.104.25+0.05+1.23%111834.51%
BA241115C002150002024-04-18 10:30AM EDT2024-11-155.855.405.60+0.85+17.00%810435.67%
BA250321C002150002024-04-18 9:57AM EDT2025-03-2110.5510.1010.35+0.42+4.15%19036.92%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240419P002150002024-04-18 2:41PM EDT2024-04-1945.8243.0046.85+2.02+4.61%7918152.93%
BA240426P002150002024-04-09 2:50PM EDT2024-04-2637.5943.8045.200.00-54085.64%
BA240503P002150002024-04-15 12:44PM EDT2024-05-0346.0044.0046.550.00-1066.31%
BA240510P002150002024-04-10 2:57PM EDT2024-05-1041.1044.1045.350.00--056.84%
BA240517P002150002024-04-18 3:18PM EDT2024-05-1744.1540.6547.95-0.70-1.56%17,7343,53577.37%
BA240524P002150002024-04-12 11:42AM EDT2024-05-2443.6544.1049.000.00-1058.48%
BA240621P002150002024-04-17 2:54PM EDT2024-06-2145.4044.2045.350.00-65033.84%
BA240816P002150002024-04-18 1:26PM EDT2024-08-1645.6044.6545.70-0.55-1.19%2325327.49%
BA240920P002150002024-04-18 9:35AM EDT2024-09-2045.7044.8045.80-0.47-1.02%2055724.81%
BA241018P002150002024-04-18 1:26PM EDT2024-10-1845.9845.1045.90-1.90-3.97%1614623.35%
BA241115P002150002024-04-16 9:32AM EDT2024-11-1546.4045.8546.50-1.80-3.73%4825424.28%
BA250321P002150002024-04-05 3:19PM EDT2025-03-2138.7247.1548.200.00-21923.67%