New Zealand markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
170.55+2.73 (+1.63%)
At close: 04:00PM EDT
171.14 +0.59 (+0.35%)
Pre-market: 07:56AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240419C000900002024-04-11 10:53AM EDT90.0082.010.000.000.00-6170.00%
BA240419C000950002023-11-27 11:39AM EDT95.00126.55165.20170.400.00--15,062.50%
BA240419C001000002024-04-15 10:41AM EDT100.0069.750.000.000.00-3100.00%
BA240419C001100002024-04-15 9:41AM EDT110.0060.690.000.000.00-1070.00%
BA240419C001150002024-03-19 12:31PM EDT115.0066.220.000.000.00-210.00%
BA240419C001200002024-04-15 11:24AM EDT120.0049.980.000.000.00-1180.00%
BA240419C001250002023-12-18 12:27PM EDT125.00138.7086.7590.700.00-2171,260.30%
BA240419C001300002024-04-09 12:18PM EDT130.0048.620.000.000.00-2190.00%
BA240419C001350002024-04-04 10:54AM EDT135.0052.550.000.000.00-570.00%
BA240419C001400002024-04-12 3:58PM EDT140.0029.750.000.000.00-12290.00%
BA240419C001450002024-04-16 3:58PM EDT145.0025.550.000.000.00-21130.00%
BA240419C001500002024-04-16 3:37PM EDT150.0019.800.000.000.00-71210.00%
BA240419C001550002024-04-16 3:56PM EDT155.0015.380.000.000.00-88960.00%
BA240419C001600002024-04-16 2:50PM EDT160.0010.250.000.000.00-251080.00%
BA240419C001625002024-04-16 3:48PM EDT162.508.000.000.000.00-8290.00%
BA240419C001650002024-04-16 3:59PM EDT165.006.130.000.000.00-1632710.00%
BA240419C001675002024-04-16 3:59PM EDT167.504.340.000.000.00-1,7415590.00%
BA240419C001700002024-04-16 3:59PM EDT170.002.800.000.000.00-4,5073,5230.00%
BA240419C001725002024-04-16 3:59PM EDT172.501.600.000.000.00-3,8823,4213.13%
BA240419C001750002024-04-16 3:59PM EDT175.000.820.000.000.00-6,63510,5206.25%
BA240419C001775002024-04-16 3:59PM EDT177.500.440.000.000.00-2,6212,75812.50%
BA240419C001800002024-04-16 3:59PM EDT180.000.170.000.000.00-2,7086,26512.50%
BA240419C001825002024-04-16 3:57PM EDT182.500.070.000.000.00-1,7932,49012.50%
BA240419C001850002024-04-16 3:58PM EDT185.000.040.000.000.00-6135,07125.00%
BA240419C001875002024-04-16 3:59PM EDT187.500.030.000.000.00-701,62525.00%
BA240419C001900002024-04-16 3:59PM EDT190.000.010.000.000.00-2095,98125.00%
BA240419C001925002024-04-16 2:54PM EDT192.500.010.000.000.00-1201,62725.00%
BA240419C001950002024-04-16 3:53PM EDT195.000.010.000.000.00-1383,57825.00%
BA240419C001975002024-04-16 1:57PM EDT197.500.010.000.000.00-2056525.00%
BA240419C002000002024-04-16 3:48PM EDT200.000.010.000.000.00-1299,95750.00%
BA240419C002025002024-04-16 2:35PM EDT202.500.010.000.000.00-121,16650.00%
BA240419C002050002024-04-16 3:14PM EDT205.000.010.000.000.00-174,81750.00%
BA240419C002075002024-04-16 3:40PM EDT207.500.010.000.000.00-1048850.00%
BA240419C002100002024-04-16 11:28AM EDT210.000.010.000.000.00-135,15850.00%
BA240419C002125002024-04-11 1:52PM EDT212.500.010.000.000.00-1795050.00%
BA240419C002150002024-04-16 3:57PM EDT215.000.010.000.000.00-74,22050.00%
BA240419C002200002024-04-16 2:45PM EDT220.000.010.000.000.00-135,19850.00%
BA240419C002250002024-04-16 9:58AM EDT225.000.010.000.000.00-34,51450.00%
BA240419C002300002024-04-16 11:54AM EDT230.000.010.000.000.00-105,43650.00%
BA240419C002350002024-04-16 12:44PM EDT235.000.010.000.000.00-51,98450.00%
BA240419C002400002024-04-16 12:25PM EDT240.000.010.000.000.00-42,76050.00%
BA240419C002450002024-04-15 12:26PM EDT245.000.030.000.000.00-21,58650.00%
BA240419C002500002024-04-16 1:28PM EDT250.000.010.000.000.00-25,44550.00%
BA240419C002550002024-04-11 9:53AM EDT255.000.010.000.000.00-11,26150.00%
BA240419C002600002024-04-11 2:14PM EDT260.000.010.000.000.00-62,18350.00%
BA240419C002650002024-04-15 11:07AM EDT265.000.010.000.000.00-287650.00%
BA240419C002700002024-04-15 9:46AM EDT270.000.010.000.000.00-557950.00%
BA240419C002750002024-04-03 2:51PM EDT275.000.010.000.000.00-21,20650.00%
BA240419C002800002024-04-12 10:06AM EDT280.000.020.000.000.00-366950.00%
BA240419C002850002024-03-25 11:17AM EDT285.000.010.000.000.00-4069650.00%
BA240419C002900002024-04-12 10:06AM EDT290.000.010.000.000.00-1076550.00%
BA240419C002950002024-02-28 3:41PM EDT295.000.010.000.140.00-2436232.81%
BA240419C003000002024-04-03 3:51PM EDT300.000.020.000.000.00-33,20650.00%
BA240419C003050002024-03-11 2:07PM EDT305.000.020.000.170.00-567250.00%
BA240419C003100002024-03-12 11:38AM EDT310.000.020.000.010.00-1163196.88%
BA240419C003150002024-03-11 10:40AM EDT315.000.010.001.500.00-10314350.98%
BA240419C003200002024-02-08 12:27PM EDT320.000.090.000.340.00-2246290.23%
BA240419C003250002024-02-15 2:36PM EDT325.000.070.000.170.00-20669273.44%
BA240419C003300002024-01-16 3:40PM EDT330.000.050.010.050.00-170251.56%
BA240419C003400002024-02-20 1:23PM EDT340.000.010.000.170.00-100506289.84%
BA240419C003500002024-03-04 1:54PM EDT350.000.010.000.100.00-10641284.38%
BA240419C003600002024-02-08 1:14PM EDT360.000.010.000.340.00-3221335.16%
BA240419C003700002024-01-24 11:16AM EDT370.000.030.000.150.00-1102316.41%
BA240419C003800002024-01-11 2:50PM EDT380.000.030.000.110.00-227315.63%
BA240419C003900002024-03-11 9:30AM EDT390.000.020.000.000.00-122550.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240419P000900002024-04-12 2:33PM EDT90.000.010.000.000.00-470850.00%
BA240419P000950002024-03-15 9:30AM EDT95.000.090.000.150.00-17265.63%
BA240419P001000002024-04-12 3:45PM EDT100.000.010.000.000.00-17986950.00%
BA240419P001050002024-04-16 3:58PM EDT105.000.010.000.000.00-1020150.00%
BA240419P001100002024-04-16 3:57PM EDT110.000.010.000.000.00-112850.00%
BA240419P001150002024-04-01 1:03PM EDT115.000.030.000.000.00-25450.00%
BA240419P001200002024-04-16 11:54AM EDT120.000.030.000.000.00-160750.00%
BA240419P001250002024-04-16 3:56PM EDT125.000.010.000.000.00-9456650.00%
BA240419P001300002024-04-16 3:59PM EDT130.000.010.000.000.00-1576850.00%
BA240419P001350002024-04-16 1:39PM EDT135.000.010.000.000.00-1149050.00%
BA240419P001400002024-04-16 3:58PM EDT140.000.020.000.000.00-1971,95750.00%
BA240419P001450002024-04-16 3:32PM EDT145.000.020.000.000.00-352,41250.00%
BA240419P001500002024-04-16 3:58PM EDT150.000.060.000.000.00-1,0625,30025.00%
BA240419P001550002024-04-16 3:59PM EDT155.000.060.000.000.00-2422,84525.00%
BA240419P001575002024-04-16 3:58PM EDT157.500.080.000.000.00-4374,24925.00%
BA240419P001600002024-04-16 3:59PM EDT160.000.180.000.000.00-2,1686,50012.50%
BA240419P001625002024-04-16 3:58PM EDT162.500.360.000.000.00-1,3552,76712.50%
BA240419P001650002024-04-16 3:59PM EDT165.000.650.000.000.00-3,6946,69812.50%
BA240419P001675002024-04-16 3:59PM EDT167.501.250.000.000.00-2,8073,7816.25%
BA240419P001700002024-04-16 3:59PM EDT170.002.120.000.000.00-2,4815,7561.56%
BA240419P001725002024-04-16 3:59PM EDT172.503.430.000.000.00-7583,8460.00%
BA240419P001750002024-04-16 3:59PM EDT175.005.200.000.000.00-3796,8010.00%
BA240419P001775002024-04-16 3:43PM EDT177.507.920.000.000.00-1241,6620.00%
BA240419P001800002024-04-16 3:54PM EDT180.009.900.000.000.00-3137,5740.00%
BA240419P001825002024-04-16 2:22PM EDT182.5013.020.000.000.00-301,1200.00%
BA240419P001850002024-04-16 3:56PM EDT185.0014.800.000.000.00-1202,2650.00%
BA240419P001875002024-04-16 3:11PM EDT187.5018.000.000.000.00-2,9789160.00%
BA240419P001900002024-04-16 3:22PM EDT190.0020.410.000.000.00-1,8583880.00%
BA240419P001925002024-04-16 2:57PM EDT192.5022.220.000.000.00-163430.00%
BA240419P001950002024-04-16 3:46PM EDT195.0024.750.000.000.00-1,8084020.00%
BA240419P001975002024-04-16 2:49PM EDT197.5028.300.000.000.00-300.00%
BA240419P002000002024-04-16 3:46PM EDT200.0029.830.000.000.00-7,2701,5880.00%
BA240419P002025002024-04-10 3:48PM EDT202.5027.160.000.000.00-76500.00%
BA240419P002050002024-04-16 3:46PM EDT205.0034.750.000.000.00-5061190.00%
BA240419P002075002024-04-08 11:41AM EDT207.5025.150.000.000.00-200.00%
BA240419P002100002024-04-16 3:46PM EDT210.0039.750.000.000.00-80200.00%
BA240419P002125002024-04-02 1:33PM EDT212.5025.000.000.000.00-500.00%
BA240419P002150002024-04-16 3:49PM EDT215.0048.950.000.000.00-20180.00%
BA240419P002200002024-04-16 2:53PM EDT220.0051.600.000.000.00-1470.00%
BA240419P002250002024-04-16 2:50PM EDT225.0054.800.000.000.00-560.00%
BA240419P002300002024-04-16 2:51PM EDT230.0060.600.000.000.00-1490.00%
BA240419P002350002024-04-16 3:49PM EDT235.0061.520.000.000.00-140180.00%
BA240419P002400002024-04-16 3:49PM EDT240.0066.850.000.000.00-230430.00%
BA240419P002450002024-04-16 3:49PM EDT245.0072.150.000.000.00-261440.00%
BA240419P002500002024-04-12 9:58AM EDT250.0077.660.000.000.00-440.00%
BA240419P002550002024-04-16 2:53PM EDT255.0084.730.000.000.00-1680.00%
BA240419P002600002024-04-16 3:49PM EDT260.0086.800.000.000.00-112170.00%
BA240419P002650002024-02-02 11:28AM EDT265.0058.0063.2066.750.00-1100.00%
BA240419P002700002024-01-17 4:45PM EDT270.0067.6164.9067.400.00-200.00%
BA240419P002750002024-01-17 4:45PM EDT275.0072.6369.2572.400.00-200.00%
BA240419P002800002024-01-02 1:58PM EDT280.0030.0568.2071.900.00-200.00%
BA240419P002850002024-01-10 11:43AM EDT285.0056.0175.1577.450.00-1000.00%
BA240419P002900002023-12-26 2:49PM EDT290.0031.4182.5087.050.00--00.00%
BA240419P002950002024-04-10 11:25AM EDT295.00121.110.000.000.00-200.00%
BA240419P003000002024-04-10 10:20AM EDT300.00124.140.000.000.00-600.00%
BA240419P003050002024-04-10 10:01AM EDT305.00129.150.000.000.00-100.00%
BA240419P003100002024-04-11 12:42PM EDT310.00137.250.000.000.00-200.00%
BA240419P003150002024-04-11 12:40PM EDT315.00142.330.000.000.00--00.00%
BA240419P003400002023-12-08 1:47PM EDT340.0097.4589.4592.750.00--00.00%
BA240419P003800002024-03-12 3:54PM EDT380.00195.70205.50207.500.00--00.00%
BA240419P003900002024-04-12 1:31PM EDT390.00219.790.000.000.00-200.00%