New Zealand markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
192.11+0.16 (+0.08%)
As of 11:23AM EDT. Market open.
In the money
Show:ListStraddle
Strike:175.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240328C001750002024-03-28 9:31AM EDT2024-03-2816.7015.6517.50+0.88+5.56%9195123.05%
BA240405C001750002024-03-27 2:13PM EDT2024-04-0518.0016.6017.45+1.57+9.56%18839.75%
BA240412C001750002024-03-27 12:25PM EDT2024-04-1217.0016.9018.500.00-23144.17%
BA240419C001750002024-03-28 10:28AM EDT2024-04-1918.2817.8018.50+0.91+5.24%31,04836.84%
BA240426C001750002024-03-27 10:23AM EDT2024-04-2619.4918.7020.30+0.99+5.35%22244.64%
BA240517C001750002024-03-28 9:49AM EDT2024-05-1721.5121.0521.30+1.06+5.18%232038.87%
BA240621C001750002024-03-28 10:33AM EDT2024-06-2123.5823.5023.70+3.08+15.02%293437.90%
BA240719C001750002024-03-28 9:52AM EDT2024-07-1925.1025.2025.40-0.33-1.30%1416337.60%
BA240816C001750002024-03-27 1:56PM EDT2024-08-1626.7526.6027.550.00-110438.85%
BA240920C001750002024-03-25 11:44AM EDT2024-09-2029.6029.1029.450.00-515538.82%
BA241018C001750002024-03-25 3:02PM EDT2024-10-1831.3430.8031.050.00-21539.18%
BA241115C001750002024-03-27 3:58PM EDT2024-11-1533.0032.7533.250.00-171840.74%
BA250117C001750002024-03-28 10:19AM EDT2025-01-1735.7535.6536.00+0.65+1.85%126340.54%
BA250321C001750002024-03-27 10:27AM EDT2025-03-2138.5038.6539.050.00-83041.22%
BA250620C001750002024-03-22 2:18PM EDT2025-06-2041.5742.8043.100.00-15242.04%
BA251219C001750002024-03-14 2:17PM EDT2025-12-1943.5049.4550.450.00-77143.50%
BA260116C001750002024-03-22 3:10PM EDT2026-01-1648.8650.6051.150.00-17043.32%
BA260618C001750002024-03-25 2:36PM EDT2026-06-1856.1554.6056.200.00-2843.93%
BA261218C001750002024-03-27 9:33AM EDT2026-12-1859.3759.7561.200.00-111044.12%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240328P001750002024-03-28 11:01AM EDT2024-03-280.010.000.01-0.01-50.00%7132,57364.06%
BA240405P001750002024-03-28 10:51AM EDT2024-04-050.100.100.16-0.06-37.50%14683534.03%
BA240412P001750002024-03-28 10:51AM EDT2024-04-120.390.370.39-0.07-15.22%2058230.79%
BA240419P001750002024-03-28 11:01AM EDT2024-04-190.680.670.71-0.04-5.56%774,31729.96%
BA240426P001750002024-03-28 10:48AM EDT2024-04-261.741.661.79-0.12-6.45%1452735.30%
BA240503P001750002024-03-27 3:57PM EDT2024-05-032.402.172.450.00-113735.93%
BA240517P001750002024-03-28 10:51AM EDT2024-05-173.153.103.20+0.01+0.32%802,49534.30%
BA240621P001750002024-03-28 9:53AM EDT2024-06-214.654.604.70-0.27-5.49%161,51331.70%
BA240719P001750002024-03-28 10:38AM EDT2024-07-195.705.605.70-0.35-5.79%1426430.43%
BA240816P001750002024-03-27 12:45PM EDT2024-08-167.057.057.20-0.40-5.37%31,20631.03%
BA240920P001750002024-03-27 1:33PM EDT2024-09-208.258.158.25-0.25-2.94%179030.10%
BA241018P001750002024-03-27 11:07AM EDT2024-10-189.609.059.150.00-631329.79%
BA241115P001750002024-03-28 10:09AM EDT2024-11-1510.4510.2510.45-0.20-1.88%46830.37%
BA250117P001750002024-03-28 10:24AM EDT2025-01-1711.8711.9012.10-0.55-4.43%113,42529.65%
BA250321P001750002024-03-25 10:31AM EDT2025-03-2113.9513.5013.800.00-117529.42%
BA250620P001750002024-03-27 3:11PM EDT2025-06-2016.1315.7016.150.00-314929.35%
BA251219P001750002024-03-21 3:25PM EDT2025-12-1920.7019.3020.000.00-108128.98%
BA260116P001750002024-03-22 3:46PM EDT2026-01-1621.0519.7020.300.00-156528.68%
BA260618P001750002024-03-25 11:49AM EDT2026-06-1823.0021.5023.400.00-11628.82%
BA261218P001750002024-03-18 9:54AM EDT2026-12-1830.2223.5026.050.00-103828.34%