New Zealand markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
191.95+4.45 (+2.37%)
At close: 04:00PM EDT
191.70 -0.25 (-0.13%)
Pre-market: 04:23AM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240328C002200002024-03-27 12:34PM EDT2024-03-280.010.000.000.00-8050.00%
BA240405C002200002024-03-27 3:59PM EDT2024-04-050.070.000.000.00-20025.00%
BA240412C002200002024-03-27 1:46PM EDT2024-04-120.150.000.000.00-29012.50%
BA240419C002200002024-03-27 3:54PM EDT2024-04-190.250.000.000.00-107012.50%
BA240426C002200002024-03-27 3:50PM EDT2024-04-260.870.000.000.00-471012.50%
BA240503C002200002024-03-27 3:50PM EDT2024-05-031.300.000.000.00-36012.50%
BA240517C002200002024-03-27 3:59PM EDT2024-05-171.970.000.000.00-33706.25%
BA240621C002200002024-03-27 3:57PM EDT2024-06-213.600.000.000.00-9406.25%
BA240719C002200002024-03-27 3:59PM EDT2024-07-194.900.000.000.00-8206.25%
BA240816C002200002024-03-27 3:56PM EDT2024-08-166.620.000.000.00-19606.25%
BA240920C002200002024-03-27 3:12PM EDT2024-09-208.120.000.000.00-3303.13%
BA241018C002200002024-03-27 2:24PM EDT2024-10-189.250.000.000.00-7803.13%
BA241115C002200002024-03-25 3:51PM EDT2024-11-1511.700.000.000.00-903.13%
BA250117C002200002024-03-27 3:57PM EDT2025-01-1714.300.000.000.00-4703.13%
BA250321C002200002024-03-27 12:14PM EDT2025-03-2116.800.000.000.00-203.13%
BA250620C002200002024-03-27 2:21PM EDT2025-06-2020.590.000.000.00-303.13%
BA251219C002200002024-03-26 11:07AM EDT2025-12-1927.800.000.000.00-101.56%
BA260116C002200002024-03-27 12:40PM EDT2026-01-1629.030.000.000.00-1001.56%
BA260618C002200002024-03-27 10:45AM EDT2026-06-1834.100.000.000.00-101.56%
BA261218C002200002024-03-26 3:53PM EDT2026-12-1837.690.000.000.00-201.56%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240328P002200002024-03-26 9:35AM EDT2024-03-2830.500.000.000.00-100.00%
BA240405P002200002024-03-26 2:34PM EDT2024-04-0533.700.000.000.00-900.00%
BA240412P002200002024-03-25 9:32AM EDT2024-04-1227.030.000.000.00-600.00%
BA240419P002200002024-03-27 9:59AM EDT2024-04-1930.050.000.000.00-6500.00%
BA240426P002200002024-03-19 3:10PM EDT2024-04-2639.060.000.000.00-400.00%
BA240517P002200002024-03-27 9:47AM EDT2024-05-1731.540.000.000.00-100.00%
BA240621P002200002024-03-26 1:03PM EDT2024-06-2132.350.000.000.00-100.00%
BA240719P002200002024-03-27 3:13PM EDT2024-07-1931.330.000.000.00-6000.00%
BA240816P002200002024-03-27 3:10PM EDT2024-08-1631.700.000.000.00-500.00%
BA240920P002200002024-03-27 3:10PM EDT2024-09-2033.100.000.000.00-700.00%
BA241018P002200002024-03-20 2:44PM EDT2024-10-1836.400.000.000.00-100.00%
BA241115P002200002024-03-21 3:30PM EDT2024-11-1536.600.000.000.00--00.00%
BA250117P002200002024-03-25 11:58AM EDT2025-01-1735.600.000.000.00-1800.00%
BA250321P002200002024-03-15 1:43PM EDT2025-03-2142.100.000.000.00-200.00%
BA250620P002200002024-03-20 3:59PM EDT2025-06-2040.750.000.000.00-2000.00%
BA251219P002200002024-03-27 11:15AM EDT2025-12-1942.500.000.000.00-20200.00%
BA260116P002200002024-03-25 10:18AM EDT2026-01-1642.470.000.000.00-100.00%
BA260618P002200002024-03-12 1:37PM EDT2026-06-1848.750.000.000.00-200.00%
BA261218P002200002024-03-25 2:32PM EDT2026-12-1847.180.000.000.00-100.00%