The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00195000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.36 | 0.33 | 0.39 | -0.11 | -23.40% | 2,997 | 957 | 30.23% |
| BA240531C00195000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.06 | 0.99 | 1.14 | -0.12 | -10.17% | 403 | 585 | 30.20% |
| BA240607C00195000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 1.75 | 1.64 | 1.88 | +0.01 | +0.57% | 81 | 255 | 30.30% |
| BA240614C00195000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 2.71 | 2.24 | 2.62 | +0.66 | +32.20% | 53 | 171 | 30.66% |
| BA240621C00195000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 3.04 | 3.00 | 3.15 | +0.21 | +7.42% | 678 | 8,729 | 30.13% |
| BA240628C00195000 | 2024-05-17 3:23PM EDT | 2024-06-28 | 3.68 | 3.55 | 3.80 | +0.23 | +6.67% | 19 | 82 | 30.43% |
| BA240719C00195000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 5.60 | 5.40 | 5.55 | +0.45 | +8.74% | 71 | 1,879 | 31.03% |
| BA240816C00195000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 8.51 | 8.45 | 8.60 | +0.31 | +3.78% | 17 | 955 | 34.43% |
| BA240920C00195000 | 2024-05-17 3:52PM EDT | 2024-09-20 | 10.99 | 10.70 | 10.90 | +0.82 | +8.06% | 11 | 648 | 34.66% |
| BA241018C00195000 | 2024-05-17 11:27AM EDT | 2024-10-18 | 10.95 | 12.55 | 12.80 | -0.75 | -6.41% | 2 | 373 | 35.35% |
| BA241115C00195000 | 2024-05-16 11:12AM EDT | 2024-11-15 | 14.25 | 14.65 | 15.15 | +0.30 | +2.15% | 1 | 342 | 37.05% |
| BA250117C00195000 | 2024-05-17 3:39PM EDT | 2025-01-17 | 18.02 | 17.90 | 18.25 | +0.75 | +4.34% | 18 | 973 | 37.06% |
| BA250321C00195000 | 2024-05-14 2:12PM EDT | 2025-03-21 | 19.05 | 21.15 | 21.90 | 0.00 | - | 16 | 105 | 38.44% |
| BA250620C00195000 | 2024-05-09 10:34AM EDT | 2025-06-20 | 23.97 | 25.25 | 26.10 | 0.00 | - | 24 | 178 | 39.22% |
| BA251219C00195000 | 2024-05-16 12:28PM EDT | 2025-12-19 | 34.44 | 31.50 | 35.20 | 0.00 | - | 1 | 98 | 42.35% |
| BA260116C00195000 | 2024-05-16 11:08AM EDT | 2026-01-16 | 33.01 | 32.80 | 39.00 | 0.00 | - | 1 | 185 | 45.43% |
| BA260618C00195000 | 2024-05-09 2:00PM EDT | 2026-06-18 | 37.30 | 36.50 | 41.95 | 0.00 | - | 1 | 17 | 43.44% |
| BA261218C00195000 | 2024-05-10 1:45PM EDT | 2026-12-18 | 41.60 | 40.10 | 47.75 | 0.00 | - | 6 | 69 | 44.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00195000 | 2024-05-17 3:19PM EDT | 2024-05-24 | 10.13 | 9.90 | 10.40 | -1.77 | -14.87% | 14 | 5 | 29.35% |
| BA240531P00195000 | 2024-05-15 3:59PM EDT | 2024-05-31 | 10.50 | 10.35 | 11.00 | -7.45 | -41.50% | 3 | 15 | 28.25% |
| BA240607P00195000 | 2024-05-17 2:54PM EDT | 2024-06-07 | 12.00 | 10.50 | 11.90 | -3.89 | -24.48% | 1 | 6 | 30.09% |
| BA240621P00195000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 11.96 | 11.60 | 12.65 | -1.53 | -11.34% | 18 | 1,994 | 27.33% |
| BA240719P00195000 | 2024-05-17 3:11PM EDT | 2024-07-19 | 14.06 | 13.40 | 14.15 | -1.44 | -9.29% | 2 | 327 | 25.94% |
| BA240816P00195000 | 2024-05-16 3:51PM EDT | 2024-08-16 | 15.95 | 15.85 | 16.15 | -1.05 | -6.18% | 4 | 383 | 27.41% |
| BA240920P00195000 | 2024-05-17 10:16AM EDT | 2024-09-20 | 18.70 | 17.20 | 17.50 | -0.30 | -1.58% | 1 | 530 | 26.54% |
| BA241018P00195000 | 2024-05-16 12:19PM EDT | 2024-10-18 | 19.88 | 18.35 | 18.70 | 0.00 | - | 25 | 265 | 26.59% |
| BA241115P00195000 | 2024-05-16 2:06PM EDT | 2024-11-15 | 21.61 | 19.30 | 20.10 | 0.00 | - | 2 | 143 | 27.20% |
| BA250117P00195000 | 2024-05-17 2:01PM EDT | 2025-01-17 | 22.07 | 21.40 | 21.75 | -1.39 | -5.92% | 1 | 1,615 | 26.21% |
| BA250321P00195000 | 2024-05-16 10:18AM EDT | 2025-03-21 | 23.54 | 22.65 | 23.80 | 0.00 | - | 5 | 79 | 26.43% |
| BA250620P00195000 | 2024-05-03 10:38AM EDT | 2025-06-20 | 29.00 | 24.35 | 25.95 | 0.00 | - | 1 | 1,202 | 26.02% |
| BA250919P00195000 | 2024-05-09 11:33AM EDT | 2025-09-19 | 29.69 | 26.70 | 29.45 | 0.00 | - | 1 | 21 | 27.58% |
| BA251219P00195000 | 2024-04-25 1:34PM EDT | 2025-12-19 | 40.15 | 28.60 | 30.05 | 0.00 | - | 1 | 482 | 25.97% |
| BA260116P00195000 | 2024-05-17 3:33PM EDT | 2026-01-16 | 30.37 | 27.05 | 35.00 | -2.63 | -7.97% | 4 | 339 | 30.57% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 2026-06-18 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 32.70% |
| BA261218P00195000 | 2024-05-17 10:07AM EDT | 2026-12-18 | 35.00 | 29.05 | 38.70 | -5.72 | -14.05% | 25 | 96 | 27.68% |
© 2024 Yahoo. All rights reserved.