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:280.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240419C002800002024-03-21 1:46PM EDT2024-04-190.030.000.030.00-9867351.95%
BA240426C002800002024-03-13 3:06PM EDT2024-04-260.040.000.270.00--557.23%
BA240517C002800002024-03-28 1:55PM EDT2024-05-170.100.080.10-0.07-41.18%4423,23641.99%
BA240621C002800002024-03-28 1:00PM EDT2024-06-210.410.120.40+0.16+64.00%32,90539.11%
BA240719C002800002024-03-28 11:25AM EDT2024-07-190.400.190.57-0.01-2.44%146435.99%
BA240816C002800002024-03-26 3:23PM EDT2024-08-160.840.530.86+0.19+29.23%620334.72%
BA240920C002800002024-03-28 3:49PM EDT2024-09-201.120.861.40-0.03-2.61%1074834.31%
BA241018C002800002024-03-28 9:30AM EDT2024-10-182.011.201.91+0.26+14.86%151434.17%
BA241115C002800002024-03-25 11:59AM EDT2024-11-152.101.782.63-0.19-8.30%2734.66%
BA250117C002800002024-03-28 9:30AM EDT2025-01-173.202.913.40-0.02-0.62%102,73632.91%
BA250321C002800002024-03-26 12:34PM EDT2025-03-214.404.355.400.00-43034.27%
BA250620C002800002024-03-28 12:43PM EDT2025-06-207.056.857.90+0.25+3.68%124334.78%
BA251219C002800002024-03-27 2:03PM EDT2025-12-1912.1512.3012.950.00-252435.55%
BA260116C002800002024-03-28 10:33AM EDT2026-01-1612.7711.5514.80+0.32+2.57%214936.85%
BA260618C002800002024-03-13 3:52PM EDT2026-06-1814.4515.8018.650.00-11636.91%
BA261218C002800002024-03-25 10:06AM EDT2026-12-1821.8217.0024.550.00-28938.25%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240419P002800002024-01-02 1:58PM EDT2024-04-1930.0568.2071.900.00-200.00%
BA240517P002800002024-01-09 12:03PM EDT2024-05-1754.0369.2071.500.00-200.00%
BA240621P002800002024-03-20 3:45PM EDT2024-06-2192.5083.0590.800.00-2063.25%
BA240816P002800002024-01-16 3:43PM EDT2024-08-1681.4573.1076.050.00-5200.00%
BA240920P002800002024-03-28 2:52PM EDT2024-09-2084.6582.4091.00-4.31-4.84%992844.63%
BA250117P002800002024-03-28 2:01PM EDT2025-01-1790.2082.0092.00-1.30-1.42%442336.88%
BA250620P002800002024-01-23 3:48PM EDT2025-06-2068.600.000.000.00-230.00%
BA251219P002800002024-03-19 2:58PM EDT2025-12-1999.5783.7590.750.00-10823.19%
BA260116P002800002024-03-14 10:35AM EDT2026-01-1697.5084.4590.650.00-91822.53%
BA261218P002800002024-03-18 11:04AM EDT2026-12-18101.4984.0094.000.00-1122.46%