Singapore markets open in 1 hour 23 minutes

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
174.52+2.31 (+1.34%)
At close: 04:00PM EDT
174.38 -0.14 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240531C000900002024-05-24 12:19PM EDT90.0084.0083.9085.300.00-100231.25%
BA240531C001000002024-05-14 10:20AM EDT100.0080.9173.8575.550.00-34219.53%
BA240531C001200002024-05-16 2:32PM EDT120.0062.4553.9555.600.00-12162.70%
BA240531C001300002024-05-03 11:10AM EDT130.0049.8543.7045.650.00-821122.07%
BA240531C001350002024-05-15 9:41AM EDT135.0044.4338.9040.500.00-10110.94%
BA240531C001400002024-05-22 12:05PM EDT140.0045.4733.9035.600.00-13101.47%
BA240531C001500002024-05-24 11:13AM EDT150.0022.7523.7525.45+0.05+0.22%71962.11%
BA240531C001550002024-05-23 10:50AM EDT155.0027.9918.9520.700.00-22764.36%
BA240531C001575002024-05-24 2:22PM EDT157.5016.6516.6517.95-0.95-5.40%111056.25%
BA240531C001600002024-05-24 3:12PM EDT160.0014.5014.4015.20+1.74+13.64%67361.87%
BA240531C001625002024-05-24 11:10AM EDT162.5010.3911.7012.75-0.26-2.44%2854.98%
BA240531C001650002024-05-24 3:38PM EDT165.0010.209.2011.00+2.19+27.34%8718760.79%
BA240531C001675002024-05-24 3:43PM EDT167.508.007.658.45+1.34+20.12%1664850.07%
BA240531C001700002024-05-24 3:53PM EDT170.005.955.556.05+1.00+20.20%74555741.16%
BA240531C001725002024-05-24 3:59PM EDT172.504.103.904.15+0.80+24.24%2,30335937.45%
BA240531C001750002024-05-24 3:59PM EDT175.002.622.552.72+0.41+18.55%4,0121,37536.21%
BA240531C001775002024-05-24 3:59PM EDT177.501.591.571.65+0.13+8.90%1,35696235.28%
BA240531C001800002024-05-24 3:59PM EDT180.000.930.891.00+0.04+4.49%7,0391,65835.89%
BA240531C001825002024-05-24 3:59PM EDT182.500.580.530.58+0.08+16.00%1,69071136.48%
BA240531C001850002024-05-24 3:59PM EDT185.000.340.310.36+0.01+3.03%1,8453,38038.14%
BA240531C001875002024-05-24 3:59PM EDT187.500.200.200.22-0.03-13.04%40987039.60%
BA240531C001900002024-05-24 3:59PM EDT190.000.150.130.150.00-1,7025,27641.90%
BA240531C001925002024-05-24 3:47PM EDT192.500.100.100.11+0.01+11.11%3401,63944.53%
BA240531C001950002024-05-24 3:59PM EDT195.000.080.080.100.00-39294448.44%
BA240531C001975002024-05-24 3:17PM EDT197.500.080.030.080.00-12480751.17%
BA240531C002000002024-05-24 3:57PM EDT200.000.060.050.070.00-2721,57353.32%
BA240531C002025002024-05-24 1:27PM EDT202.500.040.020.05-0.04-50.00%15426053.52%
BA240531C002050002024-05-24 3:59PM EDT205.000.040.030.04-0.01-20.00%18585557.42%
BA240531C002075002024-05-23 1:21PM EDT207.500.050.010.180.00--1869.73%
BA240531C002100002024-05-24 11:04AM EDT210.000.010.010.12-0.02-66.67%2664569.92%
BA240531C002125002024-05-24 3:37PM EDT212.500.150.000.17+0.04+36.36%1476.56%
BA240531C002150002024-05-24 2:43PM EDT215.000.030.010.11-0.01-25.00%812276.95%
BA240531C002200002024-05-24 2:17PM EDT220.000.030.010.05+0.02+200.00%213,11977.34%
BA240531C002250002024-05-24 2:59PM EDT225.000.010.000.05-0.02-66.67%511682.42%
BA240531C002300002024-05-24 2:59PM EDT230.000.010.000.010.00-1961176.56%
BA240531C002350002024-05-23 11:40AM EDT235.000.010.000.250.00--43114.45%
BA240531C002400002024-05-23 11:41AM EDT240.000.020.000.040.00--7798.44%
BA240531C002450002024-05-20 3:39PM EDT245.000.010.000.170.00--20121.88%
BA240531C002550002024-05-06 3:37PM EDT255.000.100.000.170.00--1133.98%
BA240531C002600002024-05-08 9:30AM EDT260.000.030.000.170.00--1139.84%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240531P000900002024-05-23 1:05PM EDT90.000.040.000.010.00-24175.00%
BA240531P000950002024-05-23 11:33AM EDT95.000.110.000.170.00-35215.63%
BA240531P001000002024-04-24 2:50PM EDT100.000.020.000.160.00--3197.66%
BA240531P001100002024-04-26 11:39AM EDT110.000.140.000.010.00-22125.00%
BA240531P001150002024-05-24 11:15AM EDT115.000.010.000.170.00-4153153.13%
BA240531P001200002024-05-24 3:59PM EDT120.000.010.000.09-0.09-90.00%6627128.52%
BA240531P001250002024-05-24 3:48PM EDT125.000.020.020.03-0.01-33.33%30519108.59%
BA240531P001300002024-05-23 2:50PM EDT130.000.050.000.170.00-88214112.11%
BA240531P001350002024-05-24 11:16AM EDT135.000.070.020.08+0.02+40.00%161592.58%
BA240531P001400002024-05-24 3:12PM EDT140.000.070.040.06-0.01-12.50%8211080.86%
BA240531P001450002024-05-24 3:26PM EDT145.000.050.040.07-0.06-54.55%7419870.31%
BA240531P001500002024-05-24 3:02PM EDT150.000.070.010.12-0.10-58.82%3301,01560.16%
BA240531P001525002024-05-24 3:39PM EDT152.500.100.060.13-0.14-58.33%327857.81%
BA240531P001550002024-05-24 3:59PM EDT155.000.110.100.11-0.18-62.07%33058152.73%
BA240531P001575002024-05-24 3:10PM EDT157.500.150.090.16-0.23-60.53%21337550.29%
BA240531P001600002024-05-24 3:57PM EDT160.000.200.150.19-0.30-60.00%1,6621,37845.41%
BA240531P001625002024-05-24 3:58PM EDT162.500.250.220.26-0.46-64.79%89822341.60%
BA240531P001650002024-05-24 3:59PM EDT165.000.400.370.41-0.62-60.78%3,3772,06039.01%
BA240531P001675002024-05-24 3:56PM EDT167.500.620.290.72-0.90-59.21%3,5611,88437.79%
BA240531P001700002024-05-24 3:59PM EDT170.001.091.051.13-1.26-53.62%6,0863,05735.25%
BA240531P001725002024-05-24 3:59PM EDT172.501.841.521.91-1.56-45.88%2,6351,00934.62%
BA240531P001750002024-05-24 3:59PM EDT175.002.922.863.00-1.78-37.87%1,6021,83733.74%
BA240531P001775002024-05-24 3:53PM EDT177.504.304.354.55-2.45-36.30%3051,27434.23%
BA240531P001800002024-05-24 3:58PM EDT180.006.155.856.80-2.60-29.71%5661,12440.80%
BA240531P001825002024-05-24 3:50PM EDT182.508.357.909.20-1.95-18.93%1921,00748.10%
BA240531P001850002024-05-24 3:59PM EDT185.0010.809.9011.50-2.35-17.87%651,54152.64%
BA240531P001875002024-05-24 3:54PM EDT187.5012.9112.4513.75-2.25-14.84%4124754.88%
BA240531P001900002024-05-24 2:27PM EDT190.0016.1914.7016.45-2.36-12.72%3226666.11%
BA240531P001925002024-05-24 1:25PM EDT192.5018.7017.3018.75+9.20+96.84%108568.12%
BA240531P001950002024-05-24 1:27PM EDT195.0021.6519.9521.45-0.98-4.33%11755.76%
BA240531P001975002024-05-17 11:49AM EDT197.5015.9322.4023.500.00-3372.95%
BA240531P002000002024-05-23 11:23AM EDT200.0025.9224.5526.150.00-38983.30%
BA240531P002025002024-05-23 9:45AM EDT202.5019.1527.0028.600.00-1087.21%
BA240531P002050002024-05-17 3:30PM EDT205.0019.6529.4531.000.00-3389.01%
BA240531P002100002024-05-24 1:57PM EDT210.0035.5034.6036.20+3.80+11.99%31106.40%
BA240531P002250002024-05-03 2:50PM EDT225.0045.4949.8051.250.00-7087.89%
BA240531P002700002024-05-24 3:21PM EDT270.0095.3594.4096.40+2.05+2.20%10215.33%