The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00210000 | 2024-05-17 3:42PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.07 | -0.01 | -12.50% | 62 | 378 | 43.07% |
| BA240531C00210000 | 2024-05-17 2:10PM EDT | 2024-05-31 | 0.16 | 0.10 | 0.17 | -0.04 | -20.00% | 3 | 617 | 35.06% |
| BA240607C00210000 | 2024-05-17 3:30PM EDT | 2024-06-07 | 0.30 | 0.08 | 0.32 | -0.03 | -9.09% | 90 | 317 | 32.23% |
| BA240614C00210000 | 2024-05-17 2:17PM EDT | 2024-06-14 | 0.50 | 0.17 | 0.58 | 0.00 | - | 75 | 149 | 31.81% |
| BA240621C00210000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.72 | 0.69 | 0.74 | +0.02 | +2.86% | 377 | 9,305 | 30.20% |
| BA240628C00210000 | 2024-05-17 1:38PM EDT | 2024-06-28 | 1.11 | 0.84 | 1.09 | +0.19 | +20.65% | 4 | 59 | 30.58% |
| BA240719C00210000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 2.04 | 1.97 | 2.12 | +0.14 | +7.37% | 210 | 5,293 | 30.76% |
| BA240816C00210000 | 2024-05-17 3:23PM EDT | 2024-08-16 | 4.15 | 4.10 | 4.25 | +0.20 | +5.06% | 126 | 2,991 | 33.51% |
| BA240920C00210000 | 2024-05-17 3:44PM EDT | 2024-09-20 | 5.91 | 5.85 | 6.05 | +0.31 | +5.54% | 7 | 902 | 33.48% |
| BA241018C00210000 | 2024-05-17 10:09AM EDT | 2024-10-18 | 6.68 | 7.40 | 7.60 | -0.47 | -6.57% | 3 | 482 | 33.95% |
| BA241115C00210000 | 2024-05-17 3:58PM EDT | 2024-11-15 | 9.55 | 9.30 | 9.55 | +0.95 | +11.05% | 3 | 395 | 35.33% |
| BA250117C00210000 | 2024-05-17 3:48PM EDT | 2025-01-17 | 12.35 | 11.65 | 12.60 | +0.49 | +4.13% | 35 | 3,916 | 35.78% |
| BA250321C00210000 | 2024-05-16 3:48PM EDT | 2025-03-21 | 14.65 | 14.30 | 15.80 | 0.00 | - | 12 | 306 | 36.78% |
| BA250620C00210000 | 2024-05-17 12:14PM EDT | 2025-06-20 | 18.07 | 15.15 | 21.95 | -0.23 | -1.26% | 1 | 745 | 40.37% |
| BA250919C00210000 | 2024-05-14 10:09AM EDT | 2025-09-19 | 21.46 | 22.50 | 24.05 | 0.00 | - | 2 | 3 | 38.89% |
| BA251219C00210000 | 2024-05-17 3:40PM EDT | 2025-12-19 | 26.86 | 24.85 | 28.00 | +3.86 | +16.78% | 5 | 425 | 39.96% |
| BA260116C00210000 | 2024-05-17 11:25AM EDT | 2026-01-16 | 26.13 | 24.00 | 29.00 | +1.22 | +4.90% | 1 | 349 | 40.08% |
| BA260618C00210000 | 2024-05-07 1:48PM EDT | 2026-06-18 | 29.10 | 29.40 | 35.60 | 0.00 | - | 2 | 60 | 42.03% |
| BA261218C00210000 | 2024-05-17 3:06PM EDT | 2026-12-18 | 38.85 | 34.15 | 43.95 | +2.85 | +7.92% | 3 | 170 | 44.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 45.03 | 23.90 | 25.95 | 0.00 | - | 1 | 0 | 71.09% |
| BA240531P00210000 | 2024-05-10 11:39AM EDT | 2024-05-31 | 31.70 | 24.05 | 25.85 | 0.00 | - | 2 | 1 | 48.73% |
| BA240607P00210000 | 2024-05-01 10:03AM EDT | 2024-06-07 | 40.75 | 24.15 | 25.65 | 0.00 | - | - | 1 | 37.04% |
| BA240614P00210000 | 2024-05-03 9:59AM EDT | 2024-06-14 | 30.50 | 23.85 | 26.05 | 0.00 | - | 10 | 4 | 36.57% |
| BA240621P00210000 | 2024-05-16 3:42PM EDT | 2024-06-21 | 27.20 | 24.35 | 25.40 | 0.00 | - | 3 | 235 | 25.46% |
| BA240719P00210000 | 2024-05-14 12:31PM EDT | 2024-07-19 | 29.40 | 25.05 | 26.20 | 0.00 | - | 14 | 68 | 25.38% |
| BA240816P00210000 | 2024-05-13 9:55AM EDT | 2024-08-16 | 30.50 | 26.35 | 27.15 | 0.00 | - | 1 | 408 | 25.53% |
| BA240920P00210000 | 2024-05-16 1:06PM EDT | 2024-09-20 | 29.96 | 27.45 | 28.15 | 0.00 | - | 3 | 394 | 25.04% |
| BA241018P00210000 | 2024-04-25 11:46AM EDT | 2024-10-18 | 48.69 | 27.85 | 29.00 | 0.00 | - | 1 | 16 | 24.99% |
| BA241115P00210000 | 2024-05-15 1:18PM EDT | 2024-11-15 | 34.75 | 29.20 | 30.00 | 0.00 | - | 2 | 293 | 25.37% |
| BA250117P00210000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 30.83 | 30.35 | 31.50 | -2.14 | -6.49% | 13 | 4,167 | 24.79% |
| BA250321P00210000 | 2024-05-06 12:23PM EDT | 2025-03-21 | 34.65 | 27.55 | 34.15 | 0.00 | - | 9 | 89 | 26.47% |
| BA250620P00210000 | 2024-05-13 2:19PM EDT | 2025-06-20 | 38.00 | 33.15 | 36.20 | 0.00 | - | 2 | 794 | 26.10% |
| BA251219P00210000 | 2024-05-08 11:33AM EDT | 2025-12-19 | 41.90 | 36.20 | 40.35 | 0.00 | - | 1 | 657 | 26.26% |
| BA260116P00210000 | 2024-05-10 2:01PM EDT | 2026-01-16 | 41.60 | 34.00 | 43.00 | 0.00 | - | 1 | 678 | 28.48% |
| BA260618P00210000 | 2024-05-03 10:12AM EDT | 2026-06-18 | 43.90 | 37.35 | 42.55 | 0.00 | - | 1 | 16 | 25.04% |
| BA261218P00210000 | 2024-05-02 2:58PM EDT | 2026-12-18 | 45.80 | 37.00 | 47.00 | 0.00 | - | 4 | 748 | 26.27% |
© 2024 Yahoo. All rights reserved.