New Zealand markets open in 6 hours 49 minutes

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
184.95+1.99 (+1.09%)
At close: 04:00PM EDT
184.27 -0.68 (-0.37%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240524C002000002024-05-17 3:57PM EDT2024-05-240.130.120.17-0.08-38.10%8701,34136.23%
BA240531C002000002024-05-17 3:57PM EDT2024-05-310.500.470.55+0.03+6.38%52666132.25%
BA240607C002000002024-05-17 3:58PM EDT2024-06-070.980.891.13-0.04-3.92%15988632.28%
BA240614C002000002024-05-17 3:59PM EDT2024-06-141.531.401.59+0.07+4.79%22849631.32%
BA240621C002000002024-05-17 3:59PM EDT2024-06-211.921.901.95+0.24+14.29%1,21010,85730.18%
BA240628C002000002024-05-17 3:54PM EDT2024-06-282.372.132.50+0.14+6.28%1713730.45%
BA240719C002000002024-05-17 3:53PM EDT2024-07-194.003.854.05+0.25+6.67%3473,10130.97%
BA240816C002000002024-05-17 3:56PM EDT2024-08-166.746.706.90+0.34+5.31%4272,43934.33%
BA240920C002000002024-05-17 3:49PM EDT2024-09-209.018.759.05+0.51+6.00%371,58434.39%
BA241018C002000002024-05-17 3:52PM EDT2024-10-1810.6910.2511.00+1.10+11.47%171,09435.30%
BA241115C002000002024-05-17 3:59PM EDT2024-11-1512.8012.4013.60+0.55+4.49%4770937.56%
BA250117C002000002024-05-17 3:49PM EDT2025-01-1716.0515.8016.05+0.75+4.90%455,38736.44%
BA250321C002000002024-05-17 2:58PM EDT2025-03-2119.0019.1020.25+0.75+4.11%2361938.72%
BA250620C002000002024-05-17 2:27PM EDT2025-06-2022.9223.1023.60+0.36+1.60%21,16638.35%
BA250919C002000002024-05-16 10:36AM EDT2025-09-1926.1226.2528.500.00-13540.34%
BA251219C002000002024-05-14 3:07PM EDT2025-12-1928.8029.2532.400.00-546741.25%
BA260116C002000002024-05-17 3:40PM EDT2026-01-1631.8630.6532.50-1.84-5.46%91,36240.39%
BA260618C002000002024-05-10 12:40PM EDT2026-06-1838.8236.4039.20+5.32+15.88%138542.46%
BA261218C002000002024-05-17 3:12PM EDT2026-12-1842.0042.2543.50+0.14+0.33%970341.81%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240524P002000002024-05-08 2:28PM EDT2024-05-2420.4413.9515.750.00-2350.78%
BA240531P002000002024-05-17 12:00PM EDT2024-05-3118.1014.2015.60+0.60+3.43%1532.28%
BA240607P002000002024-05-17 12:03PM EDT2024-06-0718.0315.3015.75-1.44-7.40%5327.83%
BA240614P002000002024-05-16 2:39PM EDT2024-06-1418.1515.5516.850.00-19432.84%
BA240621P002000002024-05-17 3:44PM EDT2024-06-2116.2315.6516.20-1.90-10.48%101,17224.90%
BA240719P002000002024-05-16 3:33PM EDT2024-07-1919.0016.9017.900.00-383226.23%
BA240816P002000002024-05-17 2:18PM EDT2024-08-1620.0018.8519.75-0.96-4.58%541127.75%
BA240920P002000002024-05-17 1:22PM EDT2024-09-2021.7020.1020.75-0.27-1.23%21,59026.13%
BA241018P002000002024-05-17 1:36PM EDT2024-10-1822.3020.9521.95-1.35-5.71%237226.35%
BA241115P002000002024-05-16 11:18AM EDT2024-11-1524.3922.3023.450.00-112827.29%
BA250117P002000002024-05-17 2:19PM EDT2025-01-1725.0724.3024.80-1.14-4.35%85,01825.84%
BA250321P002000002024-05-10 11:48AM EDT2025-03-2129.8725.5027.700.00-12,24427.43%
BA250620P002000002024-05-17 3:43PM EDT2025-06-2028.4027.2529.00-0.90-3.07%366725.81%
BA250919P002000002024-04-30 10:45AM EDT2025-09-1935.5029.4532.450.00-4527.36%
BA251219P002000002024-05-02 12:06PM EDT2025-12-1935.6030.0535.900.00-142128.84%
BA260116P002000002024-05-17 1:36PM EDT2026-01-1632.9730.2536.00-2.67-7.49%1284328.28%
BA260618P002000002024-05-06 2:57PM EDT2026-06-1835.9531.1537.450.00-117926.64%
BA261218P002000002024-05-03 11:39AM EDT2026-12-1839.2035.6541.600.00-529027.42%