Singapore markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
170.48+0.66 (+0.39%)
At close: 04:00PM EDT
170.40 -0.08 (-0.05%)
Pre-market: 05:04AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240426C001200002024-04-18 10:11AM EDT120.0051.590.000.000.00-1000.00%
BA240426C001250002024-04-15 3:22PM EDT125.0043.000.000.000.00--00.00%
BA240426C001300002024-04-22 10:04AM EDT130.0040.200.000.000.00-400.00%
BA240426C001350002024-03-28 10:21AM EDT135.0057.670.000.000.00-100.00%
BA240426C001400002024-04-22 10:11AM EDT140.0030.670.000.000.00-6500.00%
BA240426C001450002024-04-22 9:41AM EDT145.0024.020.000.000.00-2500.00%
BA240426C001500002024-04-22 3:53PM EDT150.0020.600.000.000.00-300.00%
BA240426C001525002024-04-16 1:32PM EDT152.5018.000.000.000.00--00.00%
BA240426C001550002024-04-22 3:34PM EDT155.0016.440.000.000.00-100.00%
BA240426C001575002024-04-18 1:27PM EDT157.5013.750.000.000.00--00.00%
BA240426C001600002024-04-22 3:58PM EDT160.0011.630.000.000.00-2000.00%
BA240426C001625002024-04-22 3:05PM EDT162.509.910.000.000.00-1500.00%
BA240426C001650002024-04-22 3:05PM EDT165.007.930.000.000.00-19500.00%
BA240426C001675002024-04-22 3:49PM EDT167.506.200.000.000.00-22100.00%
BA240426C001700002024-04-22 3:59PM EDT170.004.800.000.000.00-1,34200.00%
BA240426C001725002024-04-22 3:59PM EDT172.503.650.000.000.00-89403.13%
BA240426C001750002024-04-22 3:59PM EDT175.002.580.000.000.00-3,42506.25%
BA240426C001775002024-04-22 3:59PM EDT177.501.730.000.000.00-1,687012.50%
BA240426C001800002024-04-22 3:59PM EDT180.001.170.000.000.00-2,340012.50%
BA240426C001825002024-04-22 3:59PM EDT182.500.720.000.000.00-1,007012.50%
BA240426C001850002024-04-22 3:59PM EDT185.000.540.000.000.00-3,664012.50%
BA240426C001875002024-04-22 3:53PM EDT187.500.270.000.000.00-1,614025.00%
BA240426C001900002024-04-22 3:59PM EDT190.000.170.000.000.00-843025.00%
BA240426C001925002024-04-22 3:36PM EDT192.500.100.000.000.00-241025.00%
BA240426C001950002024-04-22 3:59PM EDT195.000.060.000.000.00-274025.00%
BA240426C002000002024-04-22 3:57PM EDT200.000.020.000.000.00-277025.00%
BA240426C002050002024-04-22 3:59PM EDT205.000.020.000.000.00-83050.00%
BA240426C002100002024-04-22 3:45PM EDT210.000.030.000.000.00-95050.00%
BA240426C002150002024-04-22 3:59PM EDT215.000.020.000.000.00-61050.00%
BA240426C002200002024-04-22 3:35PM EDT220.000.010.000.000.00-39050.00%
BA240426C002250002024-04-22 2:02PM EDT225.000.020.000.000.00-1050.00%
BA240426C002300002024-04-19 3:28PM EDT230.000.020.000.000.00-21050.00%
BA240426C002350002024-04-11 2:12PM EDT235.000.070.000.000.00-9050.00%
BA240426C002400002024-04-12 1:40PM EDT240.000.010.000.000.00-1050.00%
BA240426C002450002024-04-17 10:21AM EDT245.000.010.000.000.00-6050.00%
BA240426C002500002024-04-01 10:22AM EDT250.000.230.000.000.00-1050.00%
BA240426C002550002024-03-25 12:53PM EDT255.000.440.000.000.00-2050.00%
BA240426C002700002024-03-08 2:09PM EDT270.000.510.000.170.00-11177.34%
BA240426C002800002024-03-13 3:06PM EDT280.000.040.000.210.00--5193.75%
BA240426C003000002024-04-09 12:24PM EDT300.000.110.000.000.00-2050.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA240426P001050002024-04-22 3:00PM EDT105.000.010.000.000.00-101050.00%
BA240426P001100002024-04-22 3:02PM EDT110.000.020.000.000.00-2050.00%
BA240426P001150002024-04-22 2:56PM EDT115.000.020.000.000.00-34050.00%
BA240426P001200002024-04-22 3:48PM EDT120.000.020.000.000.00-37050.00%
BA240426P001250002024-04-22 10:59AM EDT125.000.030.000.000.00-26050.00%
BA240426P001300002024-04-22 12:46PM EDT130.000.050.000.000.00-106050.00%
BA240426P001350002024-04-22 3:55PM EDT135.000.080.000.000.00-339050.00%
BA240426P001400002024-04-22 3:55PM EDT140.000.110.000.000.00-506050.00%
BA240426P001450002024-04-22 3:58PM EDT145.000.180.000.000.00-446025.00%
BA240426P001500002024-04-22 3:59PM EDT150.000.260.000.000.00-6,832025.00%
BA240426P001525002024-04-22 3:59PM EDT152.500.390.000.000.00-201025.00%
BA240426P001550002024-04-22 3:59PM EDT155.000.510.000.000.00-1,027025.00%
BA240426P001575002024-04-22 3:59PM EDT157.500.740.000.000.00-287012.50%
BA240426P001600002024-04-22 3:59PM EDT160.000.920.000.000.00-1,844012.50%
BA240426P001625002024-04-22 3:59PM EDT162.501.550.000.000.00-963012.50%
BA240426P001650002024-04-22 3:59PM EDT165.002.210.000.000.00-1,33706.25%
BA240426P001675002024-04-22 3:59PM EDT167.503.050.000.000.00-58503.13%
BA240426P001700002024-04-22 3:59PM EDT170.004.040.000.000.00-2,42400.78%
BA240426P001725002024-04-22 3:55PM EDT172.505.350.000.000.00-34300.00%
BA240426P001750002024-04-22 3:58PM EDT175.006.980.000.000.00-55600.00%
BA240426P001775002024-04-22 3:46PM EDT177.508.390.000.000.00-14200.00%
BA240426P001800002024-04-22 3:46PM EDT180.0010.340.000.000.00-14900.00%
BA240426P001825002024-04-22 1:28PM EDT182.5012.400.000.000.00-200.00%
BA240426P001850002024-04-22 3:28PM EDT185.0014.390.000.000.00-2900.00%
BA240426P001875002024-04-22 3:53PM EDT187.5018.250.000.000.00-4700.00%
BA240426P001900002024-04-22 3:33PM EDT190.0019.110.000.000.00-4700.00%
BA240426P001950002024-04-22 1:13PM EDT195.0024.500.000.000.00-200.00%
BA240426P002000002024-04-19 3:49PM EDT200.0030.000.000.000.00-500.00%
BA240426P002050002024-04-17 2:07PM EDT205.0036.150.000.000.00-1600.00%
BA240426P002100002024-04-15 3:30PM EDT210.0041.800.000.000.00-300.00%
BA240426P002150002024-04-09 2:50PM EDT215.0037.590.000.000.00-5400.00%
BA240426P002200002024-03-19 3:10PM EDT220.0039.0648.8050.850.00-40129.59%
BA240426P002300002024-03-27 11:06AM EDT230.0039.000.000.000.00-100.00%
BA240426P002400002024-04-18 12:52PM EDT240.0069.400.000.000.00-100.00%
BA240426P002450002024-04-22 10:50AM EDT245.0074.650.000.000.00-100.00%
BA240426P003000002024-04-22 11:25AM EDT300.00130.310.000.000.00-400.00%