UK markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
184.95+1.99 (+1.09%)
At close: 04:00PM EDT
184.27 -0.68 (-0.37%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240524C001350002024-05-17 3:56PM EDT135.0050.2949.2551.30+13.69+37.40%52122.07%
BA240524C001400002024-04-29 3:26PM EDT140.0034.0044.2546.300.00--1109.96%
BA240524C001450002024-05-02 11:40AM EDT145.0032.8239.3041.300.00--1099.51%
BA240524C001500002024-05-06 3:35PM EDT150.0028.5534.3036.300.00-4887.79%
BA240524C001550002024-05-06 3:05PM EDT155.0021.4029.3031.350.00-1777.34%
BA240524C001600002024-05-17 2:33PM EDT160.0024.3024.3026.35+1.80+8.00%55165.92%
BA240524C001625002024-05-16 9:49AM EDT162.5017.6521.8523.850.00-11061.04%
BA240524C001650002024-05-16 10:52AM EDT165.0018.0019.3521.350.00-929355.27%
BA240524C001675002024-05-17 1:56PM EDT167.5016.8017.0018.80+1.30+8.39%23050.93%
BA240524C001700002024-05-17 1:34PM EDT170.0015.0214.4015.65+1.47+10.85%2741250.73%
BA240524C001725002024-05-17 11:04AM EDT172.5010.6112.0513.95-0.39-3.55%112357.59%
BA240524C001750002024-05-17 3:53PM EDT175.0010.7510.3010.85+1.65+18.13%731,03141.09%
BA240524C001775002024-05-17 3:48PM EDT177.508.108.108.80+0.85+11.72%25954140.21%
BA240524C001800002024-05-17 3:59PM EDT180.006.055.656.30+0.80+15.24%1,2791,61432.15%
BA240524C001825002024-05-17 3:59PM EDT182.504.404.204.45+0.60+15.79%1,3871,10030.25%
BA240524C001850002024-05-17 3:59PM EDT185.002.862.602.90+0.32+12.60%4,8022,45828.61%
BA240524C001875002024-05-17 3:59PM EDT187.501.791.721.83+0.16+9.82%1,88290928.48%
BA240524C001900002024-05-17 3:59PM EDT190.001.071.021.09+0.09+9.18%3,7141,99528.52%
BA240524C001925002024-05-17 3:58PM EDT192.500.630.600.64-0.04-5.97%1,06292729.05%
BA240524C001950002024-05-17 3:59PM EDT195.000.360.330.39-0.11-23.40%2,99795730.23%
BA240524C001975002024-05-17 3:58PM EDT197.500.240.210.24-0.10-29.41%52845231.45%
BA240524C002000002024-05-17 3:57PM EDT200.000.130.120.17-0.08-38.10%8701,34133.55%
BA240524C002025002024-05-17 3:59PM EDT202.500.110.080.11-0.09-45.00%9517234.86%
BA240524C002050002024-05-17 3:59PM EDT205.000.070.060.08-0.06-46.15%1991,32836.82%
BA240524C002100002024-05-17 3:42PM EDT210.000.070.030.07-0.01-12.50%6237843.07%
BA240524C002150002024-05-17 12:52PM EDT215.000.060.020.130.00-1072650.20%
BA240524C002200002024-05-17 1:12PM EDT220.000.030.010.180.00-17458.59%
BA240524C002250002024-05-15 3:49PM EDT225.000.010.010.160.00-123863.87%
BA240524C002300002024-05-16 9:36AM EDT230.000.010.000.170.00-157269.92%
BA240524C002350002024-05-17 2:27PM EDT235.000.010.000.05-0.16-94.12%7565.63%
BA240524C002500002024-04-26 3:42PM EDT250.000.010.000.170.00-11192.38%
BA240524C002600002024-05-14 2:07PM EDT260.000.040.004.300.00-44180.08%
BA240524C002700002024-04-16 12:58PM EDT270.000.020.000.100.00--1105.47%
BA240524C002750002024-05-13 1:20PM EDT275.000.010.000.170.00-11116.80%
BA240524C002800002024-05-13 9:38AM EDT280.000.010.000.470.00-12138.38%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240524P001050002024-04-23 3:43PM EDT105.000.160.000.510.00-112196.29%
BA240524P001100002024-05-09 1:16PM EDT110.000.010.004.300.00-147275.78%
BA240524P001150002024-05-15 12:36PM EDT115.000.010.000.170.00-2125144.53%
BA240524P001200002024-05-15 12:38PM EDT120.000.010.000.510.00-1527154.59%
BA240524P001250002024-05-15 2:17PM EDT125.000.020.000.170.00-112121.48%
BA240524P001300002024-05-17 3:54PM EDT130.000.010.000.060.00-16397.66%
BA240524P001350002024-05-17 11:26AM EDT135.000.010.000.06-0.01-50.00%106688.28%
BA240524P001400002024-05-17 3:01PM EDT140.000.010.000.09-0.06-85.71%651,22582.42%
BA240524P001450002024-05-17 11:30AM EDT145.000.110.000.11+0.10+1,000.00%425075.00%
BA240524P001500002024-05-17 2:25PM EDT150.000.030.010.05-0.02-40.00%4120060.94%
BA240524P001550002024-05-17 3:30PM EDT155.000.030.030.05-0.01-25.00%383,82354.30%
BA240524P001575002024-05-17 11:17AM EDT157.500.050.030.18+0.01+25.00%122057.03%
BA240524P001600002024-05-17 3:16PM EDT160.000.030.020.07-0.02-40.00%2280749.22%
BA240524P001625002024-05-17 2:51PM EDT162.500.040.030.19-0.02-33.33%2923352.54%
BA240524P001650002024-05-17 3:58PM EDT165.000.050.050.080.00-13784840.82%
BA240524P001675002024-05-17 3:57PM EDT167.500.070.050.09-0.05-41.67%8427636.91%
BA240524P001700002024-05-17 3:59PM EDT170.000.100.070.11-0.12-54.55%9411,53533.40%
BA240524P001725002024-05-17 3:57PM EDT172.500.170.130.20-0.22-56.41%49451932.13%
BA240524P001750002024-05-17 3:57PM EDT175.000.270.250.27-0.40-59.70%1,4301,65128.76%
BA240524P001775002024-05-17 3:58PM EDT177.500.490.450.54-0.64-56.64%1,1901,27728.32%
BA240524P001800002024-05-17 3:59PM EDT180.000.880.821.04-0.97-52.43%2,5872,73628.37%
BA240524P001825002024-05-17 3:52PM EDT182.501.591.551.66-1.28-44.60%2,01265526.71%
BA240524P001850002024-05-17 3:59PM EDT185.002.542.422.67-1.66-39.52%1,00049325.88%
BA240524P001875002024-05-17 3:57PM EDT187.504.053.954.10-1.80-30.77%473525.57%
BA240524P001900002024-05-17 3:23PM EDT190.005.805.706.00-2.50-30.12%736226.78%
BA240524P001925002024-05-17 3:20PM EDT192.508.127.658.10-1.38-14.53%51327.61%
BA240524P001950002024-05-17 3:19PM EDT195.0010.139.9010.40-1.77-14.87%14529.35%
BA240524P002000002024-05-08 2:28PM EDT200.0020.4413.9515.750.00-2347.02%
BA240524P002050002024-04-24 2:22PM EDT205.0040.0018.9520.750.00-12057.13%
BA240524P002100002024-04-24 3:52PM EDT210.0045.0323.9025.950.00-1071.09%
BA240524P002150002024-05-13 10:14AM EDT215.0034.5128.9030.900.00-5079.20%
BA240524P002200002024-04-18 9:34AM EDT220.0050.0033.8535.900.00--087.94%
BA240524P002300002024-04-16 10:05AM EDT230.0062.0043.8545.900.00--0104.20%
BA240524P002450002024-05-15 3:44PM EDT245.0067.6259.5060.900.00-1193.95%
BA240524P002500002024-05-15 3:44PM EDT250.0072.6464.0065.900.00-10133.30%