New Zealand markets close in 38 minutes

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
175.08+0.56 (+0.32%)
At close: 04:00PM EDT
174.55 -0.53 (-0.30%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240531C001900002024-05-28 3:59PM EDT2024-05-310.060.060.07-0.09-60.00%1,8205,73945.90%
BA240607C001900002024-05-28 3:54PM EDT2024-06-070.470.400.46-0.06-11.32%37074836.77%
BA240614C001900002024-05-28 3:55PM EDT2024-06-140.900.881.02-0.10-10.00%2991,20835.47%
BA240621C001900002024-05-28 3:53PM EDT2024-06-211.321.281.390.00-7219,07533.18%
BA240628C001900002024-05-28 3:46PM EDT2024-06-281.711.571.95-0.14-7.57%8233533.15%
BA240705C001900002024-05-28 3:33PM EDT2024-07-052.102.032.67-0.21-9.09%6810934.16%
BA240719C001900002024-05-28 3:56PM EDT2024-07-193.223.253.40-0.23-6.67%3983,01132.60%
BA240816C001900002024-05-28 3:46PM EDT2024-08-165.815.806.00-0.19-3.17%841,95335.30%
BA240920C001900002024-05-28 3:56PM EDT2024-09-207.857.658.25-0.15-1.88%276,21935.56%
BA241018C001900002024-05-28 12:29PM EDT2024-10-189.509.559.80-0.15-1.55%23659835.58%
BA241115C001900002024-05-28 1:41PM EDT2024-11-1511.3011.3011.90-0.47-3.99%1541837.04%
BA250117C001900002024-05-28 2:04PM EDT2025-01-1714.3114.4015.05-0.69-4.60%153,16337.37%
BA250321C001900002024-05-28 11:32AM EDT2025-03-2118.3517.5519.55+1.20+7.00%146240.33%
BA250620C001900002024-05-28 9:37AM EDT2025-06-2023.0021.9023.75+0.90+4.07%12,61141.12%
BA250919C001900002024-05-20 11:36AM EDT2025-09-1934.2025.5529.450.00-101044.14%
BA251219C001900002024-05-24 2:29PM EDT2025-12-1928.7528.5532.050.00-626243.46%
BA260116C001900002024-05-24 10:22AM EDT2026-01-1627.7030.3031.450.00-351141.75%
BA260618C001900002024-05-28 9:56AM EDT2026-06-1837.7034.8038.50+1.70+4.72%12944.38%
BA261218C001900002024-05-28 1:56PM EDT2026-12-1840.0036.3545.00+0.25+0.63%213145.75%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240531P001900002024-05-28 2:23PM EDT2024-05-3116.5713.4015.45+0.38+2.35%625769.68%
BA240607P001900002024-05-24 3:01PM EDT2024-06-0716.5014.4015.550.00-5814240.02%
BA240614P001900002024-05-28 11:21AM EDT2024-06-1415.4814.4516.35-0.93-5.67%26239.82%
BA240621P001900002024-05-28 2:23PM EDT2024-06-2116.8915.0016.10-0.11-0.65%105,56331.35%
BA240628P001900002024-05-28 1:03PM EDT2024-06-2817.0015.0016.30-0.19-1.11%21029.13%
BA240719P001900002024-05-28 1:33PM EDT2024-07-1917.9516.4517.45+0.37+2.10%61,39228.53%
BA240816P001900002024-05-28 1:24PM EDT2024-08-1619.4518.2019.15+0.28+1.46%1399029.27%
BA240920P001900002024-05-24 1:18PM EDT2024-09-2021.0519.7020.100.00-442,62527.16%
BA241018P001900002024-05-28 11:32AM EDT2024-10-1821.2520.5521.55-1.00-4.49%518727.97%
BA241115P001900002024-05-24 3:58PM EDT2024-11-1522.7021.6522.900.00-737628.59%
BA250117P001900002024-05-24 2:19PM EDT2025-01-1724.7523.3024.450.00-444,11227.33%
BA250321P001900002024-05-22 11:07AM EDT2025-03-2120.6223.9528.300.00-627030.51%
BA250620P001900002024-05-28 10:13AM EDT2025-06-2027.0025.8529.45-4.00-12.90%353828.31%
BA250919P001900002024-05-13 1:10PM EDT2025-09-1927.3529.1533.500.00-2130.57%
BA251219P001900002024-05-23 11:56AM EDT2025-12-1930.5030.8536.000.00-111530.90%
BA260116P001900002024-05-22 10:44AM EDT2026-01-1627.1030.8534.700.00-129728.71%
BA260618P001900002024-05-07 10:13AM EDT2026-06-1833.0329.7036.750.00-13727.67%
BA261218P001900002024-05-28 2:12PM EDT2026-12-1836.3034.9539.20+5.30+17.10%5049827.01%