New Zealand markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
178.51-2.74 (-1.51%)
At close: 04:00PM EDT
178.41 -0.10 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240517C001850002024-05-10 3:59PM EDT2024-05-170.680.650.70-0.83-54.97%1,7885,43928.30%
BA240524C001850002024-05-10 3:58PM EDT2024-05-241.591.531.62-1.14-41.76%11771828.65%
BA240531C001850002024-05-10 3:54PM EDT2024-05-312.572.382.61-1.06-29.20%17488830.05%
BA240607C001850002024-05-10 3:57PM EDT2024-06-073.353.153.35-1.10-24.72%12438130.13%
BA240614C001850002024-05-10 3:46PM EDT2024-06-144.202.934.15-0.95-18.45%218830.81%
BA240621C001850002024-05-10 3:34PM EDT2024-06-214.854.404.55-0.96-16.52%2103,56029.87%
BA240719C001850002024-05-10 3:36PM EDT2024-07-196.906.756.90-1.30-15.85%331,96430.90%
BA240816C001850002024-05-10 2:34PM EDT2024-08-169.759.709.90-1.50-13.33%1361,14334.34%
BA240920C001850002024-05-10 12:20PM EDT2024-09-2012.1111.9512.05-1.70-12.31%3953034.50%
BA241018C001850002024-05-10 3:44PM EDT2024-10-1814.1513.6513.85-1.01-6.66%6525035.16%
BA241115C001850002024-05-10 1:23PM EDT2024-11-1516.1515.8516.05-1.31-7.50%722136.75%
BA250117C001850002024-05-10 1:31PM EDT2025-01-1719.4019.0019.25-1.85-8.71%172,37837.23%
BA250321C001850002024-05-09 9:30AM EDT2025-03-2123.6820.4522.700.00-144238.52%
BA250620C001850002024-05-10 1:38PM EDT2025-06-2026.7026.1027.35-1.90-6.64%936240.16%
BA250919C001850002024-05-08 12:28PM EDT2025-09-1929.0528.7033.100.00-3543.30%
BA251219C001850002024-05-08 11:51AM EDT2025-12-1934.1431.9534.650.00-13141.55%
BA260116C001850002024-05-09 10:04AM EDT2026-01-1636.8034.8536.950.00-4416743.13%
BA260618C001850002024-05-06 3:34PM EDT2026-06-1837.0536.9042.600.00-21144.23%
BA261218C001850002024-05-03 9:33AM EDT2026-12-1845.5544.4048.600.00-16145.19%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240517P001850002024-05-10 3:54PM EDT2024-05-176.706.857.35+1.55+30.10%1683,21430.64%
BA240524P001850002024-05-10 11:34AM EDT2024-05-247.607.558.05+1.37+21.99%17328.14%
BA240531P001850002024-05-10 2:21PM EDT2024-05-318.208.208.70+0.90+12.33%2514427.43%
BA240607P001850002024-05-10 1:25PM EDT2024-06-079.008.759.20+1.65+22.45%72726.60%
BA240614P001850002024-05-10 3:36PM EDT2024-06-149.109.2010.50+0.50+5.81%129530.15%
BA240621P001850002024-05-10 3:59PM EDT2024-06-219.829.809.95+1.32+15.53%1352,43025.10%
BA240719P001850002024-05-10 3:53PM EDT2024-07-1911.3511.4011.60+1.05+10.19%10582725.01%
BA240816P001850002024-05-10 3:37PM EDT2024-08-1613.2213.5013.70+0.87+7.04%2154726.98%
BA240920P001850002024-05-10 11:52AM EDT2024-09-2015.2514.9015.10+1.60+11.72%680826.47%
BA241018P001850002024-05-10 3:05PM EDT2024-10-1815.8715.8516.15+0.72+4.75%637826.29%
BA241115P001850002024-05-10 2:21PM EDT2024-11-1517.3417.3017.80+1.05+6.45%938427.51%
BA250117P001850002024-05-10 2:59PM EDT2025-01-1719.0219.0019.40+1.03+5.73%13,15026.54%
BA250321P001850002024-05-09 1:47PM EDT2025-03-2120.2520.8522.550.00-1027928.50%
BA250620P001850002024-04-29 3:12PM EDT2025-06-2026.0522.9023.700.00-781726.64%
BA251219P001850002024-05-06 10:40AM EDT2025-12-1925.6426.3028.050.00-1029126.96%
BA260116P001850002024-04-29 12:00PM EDT2026-01-1630.0026.9528.250.00-117726.56%
BA260618P001850002024-05-08 12:02PM EDT2026-06-1829.9528.9530.050.00-101925.52%
BA261218P001850002024-05-06 9:30AM EDT2026-12-1831.0029.5532.700.00-12625.26%