New Zealand markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
192.99+1.04 (+0.54%)
At close: 04:00PM EDT
192.95 -0.04 (-0.02%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240328C001800002024-03-28 3:49PM EDT2024-03-2813.609.1014.00+1.60+13.33%236775130.08%
BA240405C001800002024-03-28 3:46PM EDT2024-04-0513.5312.2015.55+2.17+19.10%2230462.40%
BA240412C001800002024-03-28 12:22PM EDT2024-04-1213.4012.1515.90+0.90+7.20%816549.66%
BA240419C001800002024-03-28 3:54PM EDT2024-04-1914.8513.4016.20+1.60+12.08%301,99843.41%
BA240426C001800002024-03-27 1:01PM EDT2024-04-2615.1214.5518.00+0.42+2.86%114347.96%
BA240503C001800002024-03-27 3:54PM EDT2024-05-0316.1012.8018.750.00-101146.76%
BA240517C001800002024-03-28 3:48PM EDT2024-05-1718.3417.2019.45+0.99+5.71%3251042.63%
BA240621C001800002024-03-28 3:59PM EDT2024-06-2121.0020.2021.90+1.24+6.28%1475340.19%
BA240719C001800002024-03-28 11:58AM EDT2024-07-1922.4222.3023.75+0.44+2.00%1521039.64%
BA240816C001800002024-03-28 9:30AM EDT2024-08-1624.6524.1026.00+1.35+5.79%120540.62%
BA240920C001800002024-03-28 12:23PM EDT2024-09-2027.0026.1528.15+3.66+15.68%316040.71%
BA241018C001800002024-03-28 3:13PM EDT2024-10-1828.7027.6529.85+0.90+3.24%28441.00%
BA241115C001800002024-03-28 3:13PM EDT2024-11-1530.7728.5533.65+1.62+5.56%22745.09%
BA250117C001800002024-03-28 3:59PM EDT2025-01-1733.9032.3034.90+1.15+3.51%341,12641.93%
BA250321C001800002024-03-28 3:49PM EDT2025-03-2136.9036.2537.05+1.22+3.42%358841.10%
BA250620C001800002024-03-28 11:32AM EDT2025-06-2040.0539.9041.30+1.54+4.00%3216942.04%
BA251219C001800002024-03-26 2:23PM EDT2025-12-1943.9045.5053.000.00-18948.00%
BA260116C001800002024-03-28 3:31PM EDT2026-01-1649.1546.4554.00+1.90+4.02%2228648.03%
BA260618C001800002024-03-27 2:31PM EDT2026-06-1852.8149.0059.000.00-12748.07%
BA261218C001800002024-03-28 2:22PM EDT2026-12-1859.0054.3063.80+2.45+4.33%114347.64%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240328P001800002024-03-28 3:59PM EDT2024-03-280.010.000.01-0.02-66.67%1,1614,34750.00%
BA240405P001800002024-03-28 3:59PM EDT2024-04-050.150.150.17-0.17-53.12%1,4672,32827.15%
BA240412P001800002024-03-28 3:56PM EDT2024-04-120.560.500.70-0.28-33.33%1151,10828.93%
BA240419P001800002024-03-28 3:58PM EDT2024-04-190.980.891.05-0.37-27.41%5188,60627.48%
BA240426P001800002024-03-28 3:54PM EDT2024-04-262.361.982.57-0.51-17.77%8741434.25%
BA240503P001800002024-03-28 3:13PM EDT2024-05-032.862.273.20-0.69-19.44%164934.18%
BA240517P001800002024-03-28 3:55PM EDT2024-05-173.853.804.00-0.70-15.38%1373,90432.58%
BA240621P001800002024-03-28 3:59PM EDT2024-06-215.655.605.80-0.40-6.61%604,55130.81%
BA240719P001800002024-03-28 3:21PM EDT2024-07-196.656.606.85-0.75-10.14%4776129.55%
BA240816P001800002024-03-28 2:59PM EDT2024-08-168.158.158.30-0.85-9.44%31,09029.88%
BA240920P001800002024-03-28 3:50PM EDT2024-09-209.358.909.85-0.86-8.42%342,02129.96%
BA241018P001800002024-03-28 2:32PM EDT2024-10-1810.389.7010.60-2.17-17.29%439129.27%
BA241115P001800002024-03-28 10:20AM EDT2024-11-1512.0010.6511.95-0.45-3.61%153229.85%
BA250117P001800002024-03-28 3:13PM EDT2025-01-1713.1512.6013.85-0.85-6.07%685,42129.46%
BA250321P001800002024-03-28 3:17PM EDT2025-03-2114.8914.3015.65-2.06-12.15%218429.30%
BA250620P001800002024-03-28 2:14PM EDT2025-06-2017.3716.4017.95-0.73-4.03%11,74729.06%
BA251219P001800002024-03-25 3:53PM EDT2025-12-1921.7619.7022.300.00-252329.13%
BA260116P001800002024-03-28 12:34PM EDT2026-01-1621.8019.8522.45-0.30-1.36%51,22828.67%
BA260618P001800002024-03-28 2:22PM EDT2026-06-1824.0019.0027.00-1.20-4.76%124830.08%
BA261218P001800002024-03-27 9:59AM EDT2026-12-1827.5021.0028.000.00-11,26628.03%