Australia markets open in 7 hours 31 minutes

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.57-1.98 (-1.16%)
As of 12:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:270.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240419C002700002024-04-15 9:46AM EDT2024-04-190.010.000.060.00-5579187.50%
BA240426C002700002024-03-08 2:09PM EDT2024-04-260.510.000.170.00-11114.45%
BA240517C002700002024-04-10 11:36AM EDT2024-05-170.030.010.170.00-71,59065.53%
BA240621C002700002024-04-17 11:29AM EDT2024-06-210.040.010.11-0.01-20.00%12,32046.00%
BA240719C002700002024-04-16 10:19AM EDT2024-07-190.130.020.240.00-859442.63%
BA240816C002700002024-04-16 11:36AM EDT2024-08-160.190.080.340.00-51,19539.36%
BA240920C002700002024-04-17 11:17AM EDT2024-09-200.400.200.40+0.02+5.26%81,73435.57%
BA241018C002700002024-04-12 2:17PM EDT2024-10-180.660.370.670.00-210735.68%
BA241115C002700002024-04-11 12:13PM EDT2024-11-151.070.630.830.00-55534.55%
BA250117C002700002024-04-17 9:30AM EDT2025-01-171.531.391.47-0.02-1.29%26,76433.96%
BA250321C002700002024-04-16 3:58PM EDT2025-03-212.672.352.460.00-11434.42%
BA250620C002700002024-04-16 3:35PM EDT2025-06-204.303.904.150.00-153435.03%
BA251219C002700002024-04-17 10:52AM EDT2025-12-197.957.758.10-0.25-3.05%119836.18%
BA260116C002700002024-04-17 12:08PM EDT2026-01-168.408.258.70-0.50-5.62%5174236.27%
BA260618C002700002024-04-16 10:49AM EDT2026-06-1811.9611.2014.800.00-31340.03%
BA261218C002700002024-04-15 1:02PM EDT2026-12-1816.0015.3017.600.00-23538.92%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240419P002700002024-01-17 4:45PM EDT2024-04-1967.6164.9067.400.00-200.00%
BA240517P002700002024-04-03 3:52PM EDT2024-05-1785.20100.85102.000.00-2084.86%
BA240621P002700002024-04-15 3:54PM EDT2024-06-21101.97100.90101.900.00-6656.40%
BA240816P002700002024-02-14 12:52PM EDT2024-08-1665.9284.6590.100.00-800.00%
BA240920P002700002024-02-21 4:48PM EDT2024-09-2068.7577.9583.850.00-6000.00%
BA250117P002700002024-04-16 3:49PM EDT2025-01-17101.00100.75102.500.00-1205031.96%
BA250620P002700002024-02-15 10:53AM EDT2025-06-2066.3584.1090.700.00-100.00%
BA251219P002700002024-04-11 3:42PM EDT2025-12-1997.2599.70102.950.00-3005823.11%
BA260116P002700002024-03-11 10:59AM EDT2026-01-1679.0193.2097.300.00-1220.00%
BA260618P002700002024-03-18 11:04AM EDT2026-06-1891.9797.05106.000.00-1126.61%
BA261218P002700002024-04-12 9:36AM EDT2026-12-1897.4997.60105.350.00-16423.00%