Australia markets open in 2 hours 9 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
170.16 -0.07 (-0.04%)
After hours: 05:49PM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240419C002300002024-04-18 3:55PM EDT2024-04-190.010.000.010.00-25,436131.25%
BA240426C002300002024-04-17 10:39AM EDT2024-04-260.050.000.030.00-321667.97%
BA240503C002300002024-04-15 2:21PM EDT2024-05-030.090.010.130.00-2010560.16%
BA240510C002300002024-04-12 1:01PM EDT2024-05-100.160.000.250.00-10454.10%
BA240517C002300002024-04-18 2:54PM EDT2024-05-170.050.050.070.00-333,20243.95%
BA240524C002300002024-04-12 1:00PM EDT2024-05-240.220.010.330.00-104549.37%
BA240621C002300002024-04-18 3:45PM EDT2024-06-210.260.220.30+0.03+13.04%606,75336.67%
BA240719C002300002024-04-18 11:07AM EDT2024-07-190.550.460.54+0.08+17.02%2177633.96%
BA240816C002300002024-04-18 3:57PM EDT2024-08-161.081.051.10+0.06+5.88%2584834.44%
BA240920C002300002024-04-18 3:51PM EDT2024-09-201.881.541.84+0.08+4.44%1773134.30%
BA241018C002300002024-04-18 1:02PM EDT2024-10-182.502.052.42+0.22+9.65%224933.99%
BA241115C002300002024-04-17 10:22AM EDT2024-11-153.353.253.400.00-210034.98%
BA250117C002300002024-04-18 1:32PM EDT2025-01-175.105.005.25+0.13+2.62%434,40635.44%
BA250321C002300002024-04-17 3:15PM EDT2025-03-217.107.007.30+0.10+1.43%111236.15%
BA250620C002300002024-04-18 9:30AM EDT2025-06-2010.159.9010.20+0.10+1.00%21,01536.85%
BA251219C002300002024-04-17 1:48PM EDT2025-12-1915.7015.5516.200.00-1575938.44%
BA260116C002300002024-04-18 1:54PM EDT2026-01-1616.6016.5017.50+0.70+4.40%124039.12%
BA260618C002300002024-04-18 11:56AM EDT2026-06-1821.4520.7022.05+0.80+3.87%22039.86%
BA261218C002300002024-04-18 3:35PM EDT2026-12-1825.8525.5526.50+0.40+1.57%226139.99%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240419P002300002024-04-18 2:39PM EDT2024-04-1958.3058.3061.90-0.25-0.43%389212.31%
BA240426P002300002024-03-27 11:06AM EDT2024-04-2639.0058.6060.200.00-10104.79%
BA240517P002300002024-04-18 1:37PM EDT2024-05-1760.0555.0060.20-0.21-0.35%3357.42%
BA240621P002300002024-04-18 3:18PM EDT2024-06-2159.0059.2061.80-1.40-2.32%1,28016254.55%
BA240719P002300002024-04-16 3:49PM EDT2024-07-1959.4559.1560.350.00-51034.50%
BA240816P002300002024-04-18 3:18PM EDT2024-08-1659.0057.7561.60-1.20-1.99%24511938.94%
BA240920P002300002024-04-17 3:38PM EDT2024-09-2060.2059.1060.450.00-30623527.49%
BA241018P002300002024-04-18 10:11AM EDT2024-10-1858.7059.0560.60-2.50-4.08%27626.36%
BA241115P002300002024-04-03 3:07PM EDT2024-11-1546.8059.2560.650.00-1124.87%
BA250117P002300002024-04-18 3:43PM EDT2025-01-1759.9059.5560.70-1.65-2.68%104,90822.10%
BA250321P002300002024-04-18 9:45AM EDT2025-03-2160.6060.0561.350.00-11222.50%
BA250620P002300002024-04-16 1:49PM EDT2025-06-2061.5061.0061.700.00-1615621.02%
BA251219P002300002024-04-17 12:54PM EDT2025-12-1963.6261.8563.850.00-3657221.89%
BA260116P002300002024-04-17 10:00AM EDT2026-01-1663.2562.2563.550.00-122320.89%
BA260618P002300002024-03-12 9:30AM EDT2026-06-1852.6258.9066.250.00-6322.61%
BA261218P002300002024-03-25 2:32PM EDT2026-12-1852.6862.7068.200.00-122322.61%