New Zealand markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
192.99+1.04 (+0.54%)
At close: 04:00PM EDT
192.91 -0.08 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240405C001900002024-03-28 3:59PM EDT2024-04-054.624.454.65+0.32+7.44%7794,99425.76%
BA240412C001900002024-03-28 3:59PM EDT2024-04-126.005.856.50+0.21+3.63%48573331.38%
BA240419C001900002024-03-28 3:58PM EDT2024-04-197.246.957.20+0.52+7.74%2883,98629.74%
BA240426C001900002024-03-28 3:23PM EDT2024-04-269.278.659.50+0.94+11.28%9787536.77%
BA240503C001900002024-03-28 3:57PM EDT2024-05-0310.5010.0010.70+0.90+9.37%506538.06%
BA240517C001900002024-03-28 3:59PM EDT2024-05-1711.7411.6011.80+0.34+2.98%2212,03236.23%
BA240621C001900002024-03-28 3:55PM EDT2024-06-2114.7514.2515.00+1.09+7.98%1012,88136.53%
BA240719C001900002024-03-28 11:21AM EDT2024-07-1916.2516.3017.10+0.40+2.52%7889736.66%
BA240816C001900002024-03-28 2:58PM EDT2024-08-1618.9018.2519.70+0.60+3.28%1030438.34%
BA240920C001900002024-03-28 3:47PM EDT2024-09-2021.0020.2021.95+1.20+6.06%2190838.60%
BA241018C001900002024-03-28 12:29PM EDT2024-10-1822.1822.1023.70+0.78+3.64%211738.95%
BA241115C001900002024-03-27 2:18PM EDT2024-11-1523.2223.1027.650.00-821043.10%
BA250117C001900002024-03-28 3:10PM EDT2025-01-1728.0027.1529.00+1.00+3.70%491,83740.22%
BA250321C001900002024-03-28 2:28PM EDT2025-03-2131.0029.8532.25+1.19+3.99%1412340.89%
BA250620C001900002024-03-28 3:14PM EDT2025-06-2035.5034.5036.50+2.05+6.13%129941.64%
BA251219C001900002024-03-28 9:56AM EDT2025-12-1942.5540.2548.00+2.40+5.98%226147.01%
BA260116C001900002024-03-28 12:28PM EDT2026-01-1643.2642.3045.85+0.41+0.96%354643.81%
BA260618C001900002024-03-28 10:56AM EDT2026-06-1848.0044.4553.00+0.53+1.12%11846.07%
BA261218C001900002024-03-28 3:44PM EDT2026-12-1854.0050.9555.00+0.70+1.31%110843.30%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240405P001900002024-03-28 3:59PM EDT2024-04-051.361.311.42-0.83-37.90%3,1713,13223.44%
BA240412P001900002024-03-28 3:53PM EDT2024-04-122.662.532.84-0.84-24.00%40740526.91%
BA240419P001900002024-03-28 3:59PM EDT2024-04-193.443.403.60-0.76-18.10%6795,17726.41%
BA240426P001900002024-03-28 3:57PM EDT2024-04-265.405.305.95-1.10-16.92%8234334.14%
BA240503P001900002024-03-28 12:44PM EDT2024-05-035.954.756.55-1.07-15.24%247333.18%
BA240517P001900002024-03-28 3:48PM EDT2024-05-177.327.257.45-1.03-12.34%1813,74431.37%
BA240621P001900002024-03-28 3:12PM EDT2024-06-219.109.259.40-1.05-10.34%605,04629.41%
BA240719P001900002024-03-28 2:33PM EDT2024-07-1910.5310.3510.70-1.07-9.22%2627828.59%
BA240816P001900002024-03-28 2:49PM EDT2024-08-1612.1812.0012.20-0.97-7.38%887528.78%
BA240920P001900002024-03-28 12:23PM EDT2024-09-2013.6512.7514.00-0.70-4.88%211,64829.18%
BA241018P001900002024-03-28 12:29PM EDT2024-10-1814.6713.5514.95-0.65-4.24%222228.78%
BA241115P001900002024-03-27 3:50PM EDT2024-11-1516.4514.3016.900.00-23230.22%
BA250117P001900002024-03-28 2:41PM EDT2025-01-1717.2817.0018.00-1.00-5.47%143,84528.42%
BA250321P001900002024-03-28 1:49PM EDT2025-03-2119.4718.2519.85-0.68-3.37%62228.27%
BA250620P001900002024-03-28 11:46AM EDT2025-06-2021.7620.5022.15-5.40-19.88%747228.00%
BA251219P001900002024-03-27 9:51AM EDT2025-12-1926.7023.4026.800.00-110528.33%
BA260116P001900002024-03-25 3:59PM EDT2026-01-1626.3523.9027.200.00-3719428.12%
BA260618P001900002024-03-15 12:10PM EDT2026-06-1834.0023.0033.000.00-12430.54%
BA261218P001900002024-03-27 10:20AM EDT2026-12-1831.2025.0031.500.00-28031226.37%