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
192.95 -0.04 (-0.02%)
After hours: 05:14PM EDT
In the money
Show:ListStraddle
Strike:225.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240328C002250002024-03-28 3:02PM EDT2024-03-280.010.000.010.00-274698.44%
BA240405C002250002024-03-28 3:19PM EDT2024-04-050.020.000.14+0.01+100.00%942649.12%
BA240412C002250002024-03-28 11:11AM EDT2024-04-120.090.020.12-0.11-55.00%1511235.94%
BA240419C002250002024-03-28 3:59PM EDT2024-04-190.120.120.14-0.05-29.41%574,35130.71%
BA240426C002250002024-03-28 2:55PM EDT2024-04-260.510.490.66+0.01+2.00%1918736.13%
BA240503C002250002024-03-28 3:18PM EDT2024-05-030.850.800.96-0.05-5.56%329135.62%
BA240517C002250002024-03-28 3:36PM EDT2024-05-171.491.351.50+0.02+1.36%1022,71334.25%
BA240621C002250002024-03-28 3:01PM EDT2024-06-212.882.753.15+0.10+3.60%164633.56%
BA240816C002250002024-03-28 2:50PM EDT2024-08-165.755.706.15+0.23+4.17%1039534.26%
BA240920C002250002024-03-28 3:38PM EDT2024-09-207.357.107.85+0.45+6.52%472734.40%
BA241018C002250002024-03-28 12:44PM EDT2024-10-188.508.359.25+0.44+5.46%211334.70%
BA241115C002250002024-03-27 3:33PM EDT2024-11-159.919.4511.350.00-11436.28%
BA250321C002250002024-03-28 2:22PM EDT2025-03-2115.9015.2516.30+0.55+3.58%136436.04%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240328P002250002024-03-11 10:33AM EDT2024-03-2834.4228.0037.000.00-30185.35%
BA240405P002250002024-03-12 3:32PM EDT2024-04-0541.5631.4034.100.00-6067.77%
BA240412P002250002024-03-08 2:10PM EDT2024-04-1225.1529.4534.450.00-1071.19%
BA240419P002250002024-03-21 1:55PM EDT2024-04-1937.4030.9034.050.00-1756.01%
BA240517P002250002024-03-28 3:37PM EDT2024-05-1732.4530.5034.15-0.55-1.67%148738.20%
BA240816P002250002024-03-26 11:40AM EDT2024-08-1638.0632.8035.850.00-116028.16%
BA240920P002250002024-03-20 3:32PM EDT2024-09-2040.0234.2536.600.00-598127.08%
BA241018P002250002024-03-25 9:30AM EDT2024-10-1834.2134.0537.300.00-102726.71%
BA250321P002250002024-03-18 9:47AM EDT2025-03-2150.3536.0541.900.00--227.18%