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:230.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240405C002300002024-03-28 3:53PM EDT2024-04-050.040.010.02+0.02+100.00%191,08545.31%
BA240412C002300002024-03-27 3:23PM EDT2024-04-120.080.010.180.00-343644.24%
BA240419C002300002024-03-28 3:59PM EDT2024-04-190.100.080.11-0.02-16.67%1693,95133.89%
BA240426C002300002024-03-27 3:08PM EDT2024-04-260.370.250.490.00-422738.18%
BA240503C002300002024-03-28 2:42PM EDT2024-05-030.550.480.68-0.05-8.33%112436.74%
BA240517C002300002024-03-28 3:59PM EDT2024-05-171.080.911.15+0.01+0.93%5862,94835.36%
BA240621C002300002024-03-28 3:30PM EDT2024-06-212.272.202.37+0.08+3.65%906,88833.36%
BA240719C002300002024-03-28 3:09PM EDT2024-07-193.303.153.40+0.25+8.20%2162232.67%
BA240816C002300002024-03-28 3:58PM EDT2024-08-164.834.755.10+0.28+6.15%4573634.11%
BA240920C002300002024-03-28 3:09PM EDT2024-09-206.205.806.70+0.38+6.53%472734.28%
BA241018C002300002024-03-28 3:38PM EDT2024-10-187.387.007.50+0.78+11.82%317733.50%
BA241115C002300002024-03-28 10:37AM EDT2024-11-158.858.309.50+0.33+3.87%53035.16%
BA250117C002300002024-03-28 3:59PM EDT2025-01-1711.6111.3511.80+0.36+3.20%1354,53434.84%
BA250321C002300002024-03-28 2:24PM EDT2025-03-2114.3513.8015.20+1.05+7.89%124436.37%
BA250620C002300002024-03-28 2:07PM EDT2025-06-2018.3017.3519.15+2.10+12.96%199937.27%
BA251219C002300002024-03-27 11:26AM EDT2025-12-1924.6023.4527.400.00-469439.67%
BA260116C002300002024-03-28 1:22PM EDT2026-01-1626.2526.1028.30+0.72+2.82%224239.69%
BA260618C002300002024-03-28 12:34PM EDT2026-06-1831.5027.3533.25+3.50+12.50%11940.07%
BA261218C002300002024-03-26 9:59AM EDT2026-12-1836.8734.3041.700.00-224242.85%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240405P002300002024-02-27 1:50PM EDT2024-04-0529.1035.9039.950.00-45083.55%
BA240412P002300002024-03-25 3:57PM EDT2024-04-1238.7034.5039.450.00-1080.18%
BA240419P002300002024-03-28 2:00PM EDT2024-04-1937.1034.6039.40-3.50-8.62%18965.76%
BA240426P002300002024-03-27 11:06AM EDT2024-04-2639.0034.2039.750.00-1159.89%
BA240517P002300002024-03-20 9:30AM EDT2024-05-1750.2334.7538.550.00-1638.27%
BA240621P002300002024-03-26 12:14PM EDT2024-06-2141.8935.5039.000.00-151,06431.63%
BA240719P002300002024-03-28 2:29PM EDT2024-07-1938.0036.7038.95-1.79-4.50%118727.23%
BA240816P002300002024-03-26 12:42PM EDT2024-08-1642.0037.8540.250.00-221528.78%
BA240920P002300002024-03-27 10:01AM EDT2024-09-2041.9037.6040.850.00-2560927.39%
BA241018P002300002024-03-27 10:41AM EDT2024-10-1842.5437.9041.350.00-58426.64%
BA250117P002300002024-03-28 9:48AM EDT2025-01-1742.2538.3043.00-0.25-0.59%214,67425.25%
BA250321P002300002024-03-27 10:51AM EDT2025-03-2144.6039.9545.700.00-2327.13%
BA250620P002300002024-03-26 2:54PM EDT2025-06-2047.9241.1548.600.00-214628.01%
BA251219P002300002024-03-28 9:30AM EDT2025-12-1948.0145.2552.00-0.59-1.21%160727.22%
BA260116P002300002024-03-25 10:41AM EDT2026-01-1649.5543.0052.000.00-1821626.63%
BA260618P002300002024-03-12 9:30AM EDT2026-06-1852.6245.0054.000.00-6325.82%
BA261218P002300002024-03-25 2:32PM EDT2026-12-1852.6847.0057.000.00-122325.75%