The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00145000 | 2024-05-02 11:40AM EDT | 2024-05-24 | 32.82 | 39.30 | 41.30 | 0.00 | - | - | 10 | 99.51% |
| BA240607C00145000 | 2024-05-02 3:32PM EDT | 2024-06-07 | 34.23 | 39.85 | 41.45 | 0.00 | - | - | 20 | 66.06% |
| BA240621C00145000 | 2024-05-06 2:10PM EDT | 2024-06-21 | 40.10 | 40.50 | 41.65 | 0.00 | - | 7 | 150 | 57.20% |
| BA240719C00145000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 41.60 | 41.25 | 42.45 | +5.55 | +15.40% | 1 | 6 | 53.39% |
| BA240816C00145000 | 2024-05-13 1:17PM EDT | 2024-08-16 | 38.10 | 42.55 | 43.50 | 0.00 | - | 1 | 7 | 49.96% |
| BA240920C00145000 | 2024-05-16 9:57AM EDT | 2024-09-20 | 41.00 | 44.25 | 45.00 | 0.00 | - | 1 | 51 | 48.43% |
| BA241018C00145000 | 2024-04-17 11:46AM EDT | 2024-10-18 | 33.95 | 45.45 | 46.20 | 0.00 | - | 1 | 29 | 47.80% |
| BA241115C00145000 | 2024-05-06 9:38AM EDT | 2024-11-15 | 44.69 | 46.65 | 47.70 | 0.00 | - | 1 | 3 | 48.33% |
| BA250117C00145000 | 2024-05-09 10:56AM EDT | 2025-01-17 | 46.80 | 49.20 | 50.50 | 0.00 | - | 15 | 78 | 48.27% |
| BA250321C00145000 | 2024-05-17 12:06PM EDT | 2025-03-21 | 50.15 | 50.35 | 52.65 | -0.70 | -1.38% | 1 | 132 | 47.40% |
| BA250620C00145000 | 2024-05-17 11:15AM EDT | 2025-06-20 | 53.10 | 55.15 | 56.30 | +1.60 | +3.11% | 1 | 18 | 47.93% |
| BA250919C00145000 | 2024-05-07 9:38AM EDT | 2025-09-19 | 52.55 | 57.65 | 59.80 | 0.00 | - | - | 2 | 48.57% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 2025-12-19 | 46.00 | 60.10 | 64.25 | 0.00 | - | 2 | 8 | 50.74% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 2026-01-16 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 69.49% |
| BA261218C00145000 | 2024-05-16 9:37AM EDT | 2026-12-18 | 65.03 | 67.00 | 76.60 | 0.00 | - | 1 | 36 | 53.08% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00145000 | 2024-05-17 11:30AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.11 | +0.10 | +1,000.00% | 4 | 250 | 75.00% |
| BA240531P00145000 | 2024-05-16 2:28PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 108 | 52.34% |
| BA240607P00145000 | 2024-05-17 2:59PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.11 | -0.08 | -72.73% | 2 | 31 | 47.56% |
| BA240614P00145000 | 2024-05-17 1:24PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.23 | -0.09 | -64.29% | 2 | 42 | 46.19% |
| BA240621P00145000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.13 | -0.05 | -33.33% | 16 | 3,138 | 37.74% |
| BA240719P00145000 | 2024-05-17 1:32PM EDT | 2024-07-19 | 0.33 | 0.17 | 0.45 | -0.07 | -17.50% | 11 | 578 | 34.79% |
| BA240816P00145000 | 2024-05-17 10:37AM EDT | 2024-08-16 | 1.18 | 0.94 | 1.05 | +0.03 | +2.61% | 7 | 860 | 34.89% |
| BA240920P00145000 | 2024-05-17 3:10PM EDT | 2024-09-20 | 1.62 | 1.58 | 1.68 | -0.13 | -7.43% | 8 | 2,396 | 33.55% |
| BA241018P00145000 | 2024-05-17 11:16AM EDT | 2024-10-18 | 2.56 | 2.13 | 2.24 | -0.04 | -1.54% | 1 | 1,260 | 33.02% |
| BA241115P00145000 | 2024-05-17 11:25AM EDT | 2024-11-15 | 3.45 | 2.96 | 3.10 | +0.15 | +4.55% | 1 | 209 | 33.72% |
| BA250117P00145000 | 2024-05-17 2:20PM EDT | 2025-01-17 | 4.25 | 4.05 | 4.30 | -0.32 | -7.00% | 6 | 3,423 | 32.66% |
| BA250321P00145000 | 2024-05-15 9:55AM EDT | 2025-03-21 | 6.50 | 5.40 | 5.65 | 0.00 | - | 17 | 543 | 32.43% |
| BA250620P00145000 | 2024-05-08 3:58PM EDT | 2025-06-20 | 8.35 | 6.95 | 7.35 | 0.00 | - | 5 | 286 | 31.89% |
| BA251219P00145000 | 2024-05-06 3:08PM EDT | 2025-12-19 | 11.80 | 9.80 | 10.95 | 0.00 | - | 10 | 90 | 31.96% |
| BA260116P00145000 | 2024-05-16 12:11PM EDT | 2026-01-16 | 11.05 | 10.30 | 10.90 | 0.00 | - | 2 | 965 | 31.15% |
| BA260618P00145000 | 2024-05-09 12:55PM EDT | 2026-06-18 | 13.55 | 10.15 | 13.05 | 0.00 | - | 1 | 15 | 30.60% |
| BA261218P00145000 | 2024-05-15 12:20PM EDT | 2026-12-18 | 15.57 | 10.85 | 17.55 | 0.00 | - | 100 | 127 | 32.49% |
© 2024 Yahoo. All rights reserved.