The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00140000 | 2024-04-29 3:26PM EDT | 2024-05-24 | 34.00 | 44.25 | 46.30 | 0.00 | - | - | 1 | 109.96% |
| BA240531C00140000 | 2024-05-09 9:54AM EDT | 2024-05-31 | 41.20 | 44.45 | 46.45 | 0.00 | - | 1 | 3 | 84.28% |
| BA240621C00140000 | 2024-05-17 11:09AM EDT | 2024-06-21 | 43.30 | 45.40 | 46.60 | +4.35 | +11.17% | 2 | 84 | 62.55% |
| BA240719C00140000 | 2024-05-10 3:36PM EDT | 2024-07-19 | 41.27 | 46.30 | 47.30 | 0.00 | - | 1 | 11 | 53.97% |
| BA240816C00140000 | 2024-05-06 11:24AM EDT | 2024-08-16 | 44.53 | 47.40 | 48.30 | 0.00 | - | 11 | 32 | 51.37% |
| BA240920C00140000 | 2024-05-17 10:13AM EDT | 2024-09-20 | 46.56 | 48.50 | 49.45 | +4.25 | +10.04% | 8 | 43 | 50.75% |
| BA241018C00140000 | 2024-05-15 10:15AM EDT | 2024-10-18 | 43.58 | 49.75 | 50.50 | 0.00 | - | 1 | 6 | 49.71% |
| BA241115C00140000 | 2024-05-17 1:34PM EDT | 2024-11-15 | 50.70 | 51.20 | 52.15 | +1.50 | +3.05% | 6 | 34 | 50.89% |
| BA250117C00140000 | 2024-05-17 11:26AM EDT | 2025-01-17 | 52.92 | 53.30 | 54.55 | +1.37 | +2.66% | 4 | 654 | 49.91% |
| BA250321C00140000 | 2024-05-16 12:11PM EDT | 2025-03-21 | 54.95 | 54.70 | 59.55 | 0.00 | - | 5 | 100 | 50.00% |
| BA250620C00140000 | 2024-05-17 2:11PM EDT | 2025-06-20 | 58.79 | 58.85 | 60.35 | +4.34 | +7.97% | 1 | 177 | 49.75% |
| BA250919C00140000 | 2024-05-01 10:10AM EDT | 2025-09-19 | 49.30 | 61.35 | 63.70 | 0.00 | - | 3 | 4 | 50.21% |
| BA251219C00140000 | 2024-04-25 10:08AM EDT | 2025-12-19 | 46.50 | 64.20 | 67.15 | 0.00 | - | 3 | 11 | 51.06% |
| BA260116C00140000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 50.30 | 64.80 | 68.60 | 0.00 | - | 125 | 137 | 51.89% |
| BA260618C00140000 | 2024-05-15 10:09AM EDT | 2026-06-18 | 64.80 | 67.55 | 73.35 | 0.00 | - | 1 | 35 | 52.28% |
| BA261218C00140000 | 2024-05-15 10:49AM EDT | 2026-12-18 | 67.60 | 70.15 | 80.00 | 0.00 | - | 7 | 85 | 54.36% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00140000 | 2024-05-17 3:01PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.09 | -0.06 | -85.71% | 65 | 1,225 | 82.42% |
| BA240531P00140000 | 2024-05-17 11:11AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.26 | -0.07 | -87.50% | 1 | 63 | 67.19% |
| BA240607P00140000 | 2024-05-17 12:45PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 1 | 66 | 52.83% |
| BA240614P00140000 | 2024-05-13 12:54PM EDT | 2024-06-14 | 0.12 | 0.04 | 0.10 | 0.00 | - | 2 | 2 | 45.70% |
| BA240621P00140000 | 2024-05-17 3:27PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.17 | -0.05 | -50.00% | 75 | 2,901 | 44.19% |
| BA240719P00140000 | 2024-05-17 3:22PM EDT | 2024-07-19 | 0.25 | 0.14 | 0.41 | -0.05 | -16.67% | 12 | 1,285 | 38.23% |
| BA240816P00140000 | 2024-05-17 1:03PM EDT | 2024-08-16 | 0.83 | 0.50 | 0.77 | -0.07 | -7.78% | 13 | 958 | 36.16% |
| BA240920P00140000 | 2024-05-17 2:34PM EDT | 2024-09-20 | 1.29 | 0.97 | 1.25 | -0.15 | -10.42% | 301 | 1,281 | 34.41% |
| BA241018P00140000 | 2024-05-17 10:58AM EDT | 2024-10-18 | 1.84 | 1.51 | 1.72 | -0.44 | -19.30% | 4 | 414 | 33.84% |
| BA241115P00140000 | 2024-05-17 2:40PM EDT | 2024-11-15 | 2.44 | 2.11 | 2.43 | +0.26 | +11.93% | 304 | 423 | 34.39% |
| BA250117P00140000 | 2024-05-17 3:45PM EDT | 2025-01-17 | 3.35 | 3.25 | 3.45 | -0.25 | -6.94% | 74 | 7,912 | 33.16% |
| BA250321P00140000 | 2024-05-17 3:16PM EDT | 2025-03-21 | 4.60 | 4.50 | 5.10 | -0.45 | -8.91% | 9 | 4,068 | 34.04% |
| BA250620P00140000 | 2024-05-16 10:26AM EDT | 2025-06-20 | 6.58 | 5.75 | 7.30 | 0.00 | - | 4 | 689 | 34.59% |
| BA251219P00140000 | 2024-05-08 2:27PM EDT | 2025-12-19 | 10.12 | 8.45 | 9.65 | 0.00 | - | 1 | 144 | 32.51% |
| BA260116P00140000 | 2024-05-16 3:52PM EDT | 2026-01-16 | 9.60 | 9.05 | 9.65 | 0.00 | - | 59 | 1,199 | 31.75% |
| BA260618P00140000 | 2024-05-14 9:43AM EDT | 2026-06-18 | 11.90 | 11.00 | 13.30 | 0.00 | - | 1 | 112 | 33.30% |
| BA261218P00140000 | 2024-05-15 3:21PM EDT | 2026-12-18 | 14.05 | 9.10 | 16.30 | 0.00 | - | 116 | 235 | 33.39% |
© 2024 Yahoo. All rights reserved.