New Zealand markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
177.27-3.43 (-1.90%)
At close: 04:00PM EDT
176.80 -0.47 (-0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240621C001900002024-06-14 3:59PM EDT2024-06-210.160.140.17-0.31-65.96%2,4709,28733.20%
BA240628C001900002024-06-14 3:55PM EDT2024-06-280.640.500.66-0.61-48.80%53371131.57%
BA240705C001900002024-06-14 3:44PM EDT2024-07-051.000.971.14-0.73-42.20%24132130.38%
BA240712C001900002024-06-14 3:56PM EDT2024-07-121.661.511.69-0.87-34.39%16423630.31%
BA240719C001900002024-06-14 3:59PM EDT2024-07-192.192.172.28-1.03-31.99%9873,74530.63%
BA240726C001900002024-06-14 3:49PM EDT2024-07-263.202.953.55-1.20-27.27%407434.36%
BA240816C001900002024-06-14 3:52PM EDT2024-08-164.965.055.25-1.34-21.27%2142,52134.48%
BA240920C001900002024-06-14 3:59PM EDT2024-09-207.357.257.45-1.50-16.95%4246,33134.00%
BA241018C001900002024-06-13 12:48PM EDT2024-10-1810.559.059.250.00-1672934.47%
BA241115C001900002024-06-14 3:57PM EDT2024-11-1511.0011.1011.40-1.80-14.06%5744935.96%
BA250117C001900002024-06-14 3:22PM EDT2025-01-1714.0014.3014.60-2.05-12.77%793,42736.21%
BA250321C001900002024-06-14 10:43AM EDT2025-03-2117.5017.3017.90-1.90-9.79%144137.21%
BA250620C001900002024-06-13 2:40PM EDT2025-06-2023.9021.4022.150.00-32,63638.28%
BA250919C001900002024-06-13 3:53PM EDT2025-09-1926.9524.6025.800.00-11138.89%
BA251219C001900002024-06-06 2:02PM EDT2025-12-1939.1528.2032.400.00-626243.16%
BA260116C001900002024-06-14 1:59PM EDT2026-01-1630.0029.4031.60-3.66-10.87%155641.20%
BA260618C001900002024-05-28 9:56AM EDT2026-06-1837.7033.0036.050.00-13041.14%
BA261218C001900002024-06-14 3:46PM EDT2026-12-1840.4036.5542.45-2.76-6.39%8122142.63%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240621P001900002024-06-14 3:35PM EDT2024-06-2113.6012.2513.50+3.85+39.49%1135,91548.73%
BA240628P001900002024-06-14 3:44PM EDT2024-06-2813.9612.9013.30+3.92+39.04%269430.25%
BA240705P001900002024-06-14 3:44PM EDT2024-07-0514.0013.0014.25+3.70+35.92%115933.79%
BA240712P001900002024-06-14 12:13PM EDT2024-07-1212.9112.7514.30+5.18+67.01%35029.46%
BA240719P001900002024-06-14 3:42PM EDT2024-07-1914.4513.8514.55+3.25+29.02%1161,52627.84%
BA240726P001900002024-06-13 10:42AM EDT2024-07-2612.0214.1515.500.00-404330.47%
BA240816P001900002024-06-14 3:53PM EDT2024-08-1616.8016.0516.40+3.40+25.37%611,76128.43%
BA240920P001900002024-06-14 2:13PM EDT2024-09-2018.0017.3518.05+2.72+17.80%482,89527.79%
BA241018P001900002024-06-14 1:01PM EDT2024-10-1818.1718.3518.85+1.82+11.13%481526.57%
BA241115P001900002024-06-14 3:59PM EDT2024-11-1519.9019.7020.70+1.85+10.25%2839328.28%
BA250117P001900002024-06-14 12:39PM EDT2025-01-1721.1021.4022.00+1.50+7.65%54,16526.28%
BA250321P001900002024-06-07 2:23PM EDT2025-03-2118.0022.9524.800.00-830427.75%
BA250620P001900002024-06-13 2:43PM EDT2025-06-2023.4523.3527.150.00-860527.43%
BA250919P001900002024-06-10 9:38AM EDT2025-09-1921.7026.3528.850.00-1226.73%
BA251219P001900002024-06-05 3:33PM EDT2025-12-1924.3128.1031.100.00-712227.02%
BA260116P001900002024-06-14 10:07AM EDT2026-01-1629.6528.9031.65+4.65+18.60%230826.98%
BA260618P001900002024-06-07 1:32PM EDT2026-06-1827.0328.8535.150.00-13827.50%
BA261218P001900002024-06-13 10:32AM EDT2026-12-1832.8532.2035.000.00-3349324.47%