UK markets open in 5 hours 35 minutes

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
179.84-2.69 (-1.47%)
At close: 04:00PM EDT
179.60 -0.24 (-0.13%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240322C001250002024-03-15 3:55PM EDT125.0057.8754.2556.150.00--1186.91%
BA240322C001500002024-03-18 3:29PM EDT150.0030.0029.6032.45-11.11-27.03%10138.04%
BA240322C001600002024-03-18 10:36AM EDT160.0019.9019.6020.60-3.60-15.32%111268.36%
BA240322C001650002024-03-18 10:09AM EDT165.0013.5014.5515.90-6.90-33.82%1158.59%
BA240322C001675002024-03-18 10:55AM EDT167.5013.3312.3513.05-0.67-4.79%24460.21%
BA240322C001700002024-03-18 11:59AM EDT170.0011.059.7010.80-2.25-16.92%15817456.84%
BA240322C001725002024-03-18 3:47PM EDT172.508.358.008.50-2.75-24.77%421650.83%
BA240322C001750002024-03-18 3:46PM EDT175.006.405.956.50-3.20-33.33%3516148.19%
BA240322C001775002024-03-18 3:57PM EDT177.504.264.254.35-2.39-35.94%8166940.72%
BA240322C001800002024-03-18 3:59PM EDT180.002.852.842.89-1.91-40.13%3,91796439.53%
BA240322C001825002024-03-18 3:59PM EDT182.501.781.751.81-1.57-46.87%2,3281,83139.01%
BA240322C001850002024-03-18 3:59PM EDT185.001.031.041.08-1.22-54.22%4,0674,86139.06%
BA240322C001875002024-03-18 3:58PM EDT187.500.580.570.63-0.82-58.57%4,0932,43339.65%
BA240322C001900002024-03-18 3:58PM EDT190.000.340.320.35-0.54-61.36%3,2402,22240.23%
BA240322C001925002024-03-18 3:59PM EDT192.500.200.200.23-0.40-66.67%1,3401,90942.63%
BA240322C001950002024-03-18 3:58PM EDT195.000.120.120.14-0.21-63.64%2,1561,74244.14%
BA240322C001975002024-03-18 3:58PM EDT197.500.090.080.10-0.14-60.87%6521,07246.88%
BA240322C002000002024-03-18 3:59PM EDT200.000.070.070.08-0.08-53.33%7782,50450.20%
BA240322C002025002024-03-18 3:52PM EDT202.500.050.040.06-0.05-50.00%3491,21651.56%
BA240322C002050002024-03-18 3:15PM EDT205.000.050.040.05-0.05-50.00%952,03155.08%
BA240322C002075002024-03-18 3:28PM EDT207.500.040.040.05-0.01-20.00%6742459.57%
BA240322C002100002024-03-18 3:45PM EDT210.000.020.010.04-0.05-71.43%881,45159.38%
BA240322C002125002024-03-18 12:20PM EDT212.500.030.010.02-0.03-50.00%414660.16%
BA240322C002150002024-03-18 3:57PM EDT215.000.010.010.02-0.02-66.67%5775564.06%
BA240322C002175002024-03-18 1:52PM EDT217.500.030.000.03-0.02-40.00%2413167.19%
BA240322C002200002024-03-18 3:35PM EDT220.000.010.000.01-0.01-50.00%451,03364.06%
BA240322C002225002024-03-18 3:28PM EDT222.500.020.000.03-0.01-33.33%114374.22%
BA240322C002250002024-03-18 11:10AM EDT225.000.010.000.010.00-264,24070.31%
BA240322C002275002024-03-15 3:15PM EDT227.500.010.000.320.00-14108.40%
BA240322C002300002024-03-15 2:33PM EDT230.000.020.000.020.00-2156381.25%
BA240322C002350002024-03-18 12:25PM EDT235.000.120.000.01+0.11+1,100.00%1435982.81%
BA240322C002400002024-03-18 12:25PM EDT240.000.040.000.01-0.03-42.86%1141387.50%
BA240322C002450002024-03-15 11:52AM EDT245.000.010.000.190.00-1352126.95%
BA240322C002500002024-03-15 2:33PM EDT250.000.010.000.010.00-21389100.00%
BA240322C002550002024-03-11 12:22PM EDT255.000.080.000.500.00-112160.94%
BA240322C002600002024-03-11 10:13AM EDT260.000.020.000.500.00-243168.16%
BA240322C002700002024-02-28 1:59PM EDT270.000.020.000.050.00-56139.06%
BA240322C002750002024-02-12 4:39PM EDT275.000.120.000.170.00--32164.45%
BA240322C002800002024-02-05 11:37AM EDT280.000.220.000.170.00-313170.31%
BA240322C003100002024-03-18 10:12AM EDT310.000.010.000.010.00-138156.25%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240322P001150002024-03-18 9:40AM EDT115.000.01-0.01-0.03-75.00%9218143.75%
BA240322P001200002024-03-18 2:26PM EDT120.000.010.000.010.00-120101125.00%
BA240322P001250002024-03-18 9:33AM EDT125.000.030.000.020.00-80118118.75%
BA240322P001300002024-03-18 2:32PM EDT130.000.010.000.01-0.04-80.00%5431100.00%
BA240322P001350002024-03-18 2:10PM EDT135.000.010.000.03-0.18-94.74%1121099.22%
BA240322P001400002024-03-18 3:51PM EDT140.000.020.010.02-0.03-60.00%13819288.28%
BA240322P001450002024-03-18 3:38PM EDT145.000.040.030.04-0.02-33.33%58313684.38%
BA240322P001500002024-03-18 3:59PM EDT150.000.050.040.050.00-28567475.00%
BA240322P001550002024-03-18 3:53PM EDT155.000.060.040.08-0.02-25.00%64632465.23%
BA240322P001575002024-03-18 2:50PM EDT157.500.060.030.08-0.04-40.00%13510158.40%
BA240322P001600002024-03-18 3:58PM EDT160.000.080.070.08-0.01-11.11%1,24968054.88%
BA240322P001625002024-03-18 3:58PM EDT162.500.110.090.11-0.01-8.33%67033950.98%
BA240322P001650002024-03-18 3:58PM EDT165.000.140.130.14-0.03-17.65%1,8591,00347.17%
BA240322P001675002024-03-18 3:59PM EDT167.500.220.190.22+0.02+10.00%2,14565344.34%
BA240322P001700002024-03-18 3:59PM EDT170.000.340.330.37+0.04+13.33%6,8623,55742.14%
BA240322P001725002024-03-18 3:59PM EDT172.500.620.540.62+0.12+24.00%2,2651,51339.99%
BA240322P001750002024-03-18 3:59PM EDT175.001.060.901.09+0.26+32.50%12,3744,68838.97%
BA240322P001775002024-03-18 3:59PM EDT177.501.781.751.80+0.50+39.06%8,2632,20837.74%
BA240322P001800002024-03-18 3:59PM EDT180.002.822.802.88+0.80+39.60%5,7023,86937.26%
BA240322P001825002024-03-18 3:59PM EDT182.504.274.204.30+1.22+40.00%1,7625,48836.60%
BA240322P001850002024-03-18 3:47PM EDT185.005.855.256.10+1.35+30.00%6435,35036.67%
BA240322P001875002024-03-18 3:25PM EDT187.507.947.658.25+1.82+29.74%9264938.82%
BA240322P001900002024-03-18 3:57PM EDT190.0010.409.9010.55+2.28+28.08%1431,38241.41%
BA240322P001925002024-03-18 3:06PM EDT192.5012.4012.5513.00+2.86+29.98%5973546.73%
BA240322P001950002024-03-18 3:56PM EDT195.0015.1114.9016.25+2.55+20.30%4672855.86%
BA240322P001975002024-03-18 3:26PM EDT197.5017.4917.1018.40+3.96+29.27%4423572.31%
BA240322P002000002024-03-18 3:52PM EDT200.0020.2519.9520.50+2.73+15.58%8090465.53%
BA240322P002025002024-03-18 2:56PM EDT202.5022.8022.1023.25+2.80+14.00%31120480.86%
BA240322P002050002024-03-18 2:56PM EDT205.0024.4024.7526.15+2.78+12.86%1587774.61%
BA240322P002075002024-03-18 10:23AM EDT207.5027.8526.3529.75+1.00+3.72%61384.96%
BA240322P002100002024-03-15 2:28PM EDT210.0026.8128.5032.950.00-1197.85%
BA240322P002125002024-03-15 9:35AM EDT212.5029.9030.9035.150.00-5094.53%
BA240322P002150002024-03-14 9:48AM EDT215.0031.6034.0035.900.00-20115.72%
BA240322P002175002024-03-18 11:51AM EDT217.5038.3436.4040.70+4.84+14.45%10126.66%
BA240322P002200002024-03-15 12:23PM EDT220.0036.7238.9042.950.00-16127.73%
BA240322P002225002024-03-08 2:34PM EDT222.5022.7541.0545.550.00-10128.03%
BA240322P002250002024-03-15 12:24PM EDT225.0041.9243.5547.900.00-40129.79%
BA240322P002275002024-03-08 1:22PM EDT227.5026.6046.1050.500.00-10138.18%
BA240322P002300002024-03-08 4:53PM EDT230.0030.8048.5053.000.00-60140.82%
BA240322P002350002024-03-14 3:51PM EDT235.0053.9253.4058.000.00-35147.75%
BA240322P002400002024-03-14 3:51PM EDT240.0058.9358.5063.200.00-30164.45%
BA240322P002450002024-02-01 1:30PM EDT245.0036.0040.8048.950.00--00.00%
BA240322P002500002024-03-18 12:09PM EDT250.0069.4569.3071.05+2.04+3.03%200110.16%
BA240322P002550002024-02-07 11:00AM EDT255.0045.0052.1558.350.00--00.00%
BA240322P002700002024-02-09 4:18PM EDT270.0061.0667.1574.400.00--00.00%