Canada markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
178.51-2.74 (-1.51%)
At close: 04:00PM EDT
178.41 -0.10 (-0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:190.00
CallsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA240517C001900002024-05-06 10:27AM EDT2024-05-170.210.200.22-0.63-75.00%1,2107,36435.35%
BA240524C001900002024-05-06 10:22AM EDT2024-05-240.750.630.71-0.65-46.43%30787431.18%
BA240531C001900002024-05-06 10:22AM EDT2024-05-311.361.301.39-0.79-36.74%2421,50231.34%
BA240607C001900002024-05-06 10:28AM EDT2024-06-072.061.781.98-0.68-24.82%9530930.97%
BA240614C001900002024-05-06 10:10AM EDT2024-06-142.602.352.64-0.84-24.42%1617931.32%
BA240621C001900002024-05-06 10:28AM EDT2024-06-212.902.852.95-1.03-26.21%5797,41030.03%
BA240719C001900002024-05-06 10:25AM EDT2024-07-195.324.955.10-0.68-11.33%532,56030.89%
BA240816C001900002024-05-06 10:21AM EDT2024-08-168.057.707.85-0.75-8.52%4381,11833.95%
BA240920C001900002024-05-06 10:16AM EDT2024-09-2010.489.8510.00-0.42-3.85%21,81834.25%
BA241018C001900002024-05-03 2:35PM EDT2024-10-1811.5011.5011.65-0.95-7.63%1546034.65%
BA241115C001900002024-05-03 11:06AM EDT2024-11-1514.0013.6513.85-0.75-5.08%224336.30%
BA250117C001900002024-05-06 10:26AM EDT2025-01-1717.2016.8517.05-0.70-3.91%113,10236.84%
BA250321C001900002024-05-06 10:17AM EDT2025-03-2120.7118.7021.90-0.29-1.38%545740.28%
BA250620C001900002024-05-06 9:44AM EDT2025-06-2026.0524.1025.30+1.05+4.20%50260640.00%
BA250919C001900002024-04-29 10:59AM EDT2025-09-1925.0123.5028.650.00--140.19%
BA251219C001900002024-04-29 10:20AM EDT2025-12-1933.4531.6032.40+5.97+21.72%126241.12%
BA260116C001900002024-05-03 2:38PM EDT2026-01-1633.5032.4533.10-0.25-0.74%352140.94%
BA260618C001900002024-04-24 2:03PM EDT2026-06-1830.6637.1038.550.00-22241.99%
BA261218C001900002024-05-03 12:13PM EDT2026-12-1844.5942.3545.55+0.79+1.80%212243.99%
PutsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BA240517P001900002024-05-03 3:50PM EDT2024-05-1711.1811.2512.45+0.37+3.42%121,12153.37%
BA240524P001900002024-05-06 9:57AM EDT2024-05-2411.8011.6512.35-0.08-0.67%65533.18%
BA240531P001900002024-05-02 12:31PM EDT2024-05-3112.2211.9512.45-1.78-12.71%51727.38%
BA240607P001900002024-05-03 3:03PM EDT2024-06-0712.8012.3513.00+0.30+2.40%22227.69%
BA240614P001900002024-05-09 3:00PM EDT2024-06-1410.8511.8513.700.00-3728.87%
BA240621P001900002024-05-06 9:51AM EDT2024-06-2113.2013.1514.40-0.08-0.60%135,46829.83%
BA240719P001900002024-05-06 10:00AM EDT2024-07-1913.9514.6515.00-0.50-3.46%221,35525.16%
BA240816P001900002024-05-03 1:50PM EDT2024-08-1616.5516.5516.80+0.10+0.61%896526.63%
BA240920P001900002024-05-02 3:53PM EDT2024-09-2018.2717.8018.05-0.13-0.71%71,87625.92%
BA241018P001900002024-05-06 10:21AM EDT2024-10-1818.8017.2519.15-5.50-22.63%416825.98%
BA241115P001900002024-05-03 11:09AM EDT2024-11-1521.6520.0520.50+1.31+6.44%937426.69%
BA250117P001900002024-05-06 9:30AM EDT2025-01-1720.6921.7522.10-1.06-4.87%54,03525.86%
BA250321P001900002024-05-02 3:59PM EDT2025-03-2124.0523.5523.95+0.05+0.21%119725.96%
BA250620P001900002024-04-30 11:33AM EDT2025-06-2027.0725.5028.10-1.43-5.02%151728.42%
BA251219P001900002024-04-26 1:05PM EDT2025-12-1934.4025.8532.850.00-1011628.87%
BA260116P001900002024-05-03 3:46PM EDT2026-01-1628.4029.4534.40-1.40-4.70%720429.89%
BA260618P001900002024-05-02 9:57AM EDT2026-06-1833.0328.5535.15-0.87-2.57%13727.47%
BA261218P001900002024-04-30 12:54PM EDT2026-12-1835.5430.9537.00-1.36-3.69%149526.30%