The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00270000 | 2024-04-16 12:58PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 105.47% |
| BA240621C00270000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 2,297 | 48.24% |
| BA240719C00270000 | 2024-05-17 10:09AM EDT | 2024-07-19 | 0.06 | 0.03 | 0.11 | 0.00 | - | 1 | 607 | 38.57% |
| BA240816C00270000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 0.21 | 0.09 | 0.40 | -0.04 | -16.00% | 152 | 1,351 | 38.57% |
| BA240920C00270000 | 2024-05-17 3:24PM EDT | 2024-09-20 | 0.41 | 0.38 | 0.55 | -0.03 | -6.82% | 8 | 1,632 | 34.57% |
| BA241018C00270000 | 2024-05-16 10:18AM EDT | 2024-10-18 | 0.53 | 0.56 | 0.82 | 0.00 | - | 18 | 122 | 33.62% |
| BA241115C00270000 | 2024-05-17 3:35PM EDT | 2024-11-15 | 1.22 | 1.16 | 1.27 | +0.15 | +14.02% | 3 | 80 | 33.75% |
| BA250117C00270000 | 2024-05-17 3:39PM EDT | 2025-01-17 | 2.13 | 2.08 | 2.26 | +0.18 | +9.23% | 385 | 6,666 | 33.20% |
| BA250321C00270000 | 2024-05-16 3:21PM EDT | 2025-03-21 | 2.95 | 2.88 | 3.70 | 0.00 | - | 1 | 147 | 33.75% |
| BA250620C00270000 | 2024-05-14 11:30AM EDT | 2025-06-20 | 5.20 | 5.65 | 6.05 | 0.00 | - | 1 | 571 | 34.49% |
| BA251219C00270000 | 2024-05-10 1:23PM EDT | 2025-12-19 | 9.43 | 10.05 | 11.80 | 0.00 | - | 38 | 121 | 36.59% |
| BA260116C00270000 | 2024-05-16 10:02AM EDT | 2026-01-16 | 10.50 | 10.50 | 16.00 | 0.00 | - | 1 | 810 | 40.79% |
| BA260618C00270000 | 2024-05-09 11:51AM EDT | 2026-06-18 | 15.55 | 10.00 | 17.15 | 0.00 | - | 1 | 12 | 37.65% |
| BA261218C00270000 | 2024-05-16 11:44AM EDT | 2026-12-18 | 19.33 | 15.15 | 24.90 | 0.00 | - | 1 | 63 | 40.71% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00270000 | 2024-05-16 3:04PM EDT | 2024-06-21 | 84.76 | 84.35 | 85.50 | -3.44 | -3.90% | 5 | 0 | 63.48% |
| BA240816P00270000 | 2024-02-14 12:52PM EDT | 2024-08-16 | 65.92 | 84.65 | 90.10 | 0.00 | - | 8 | 0 | 54.91% |
| BA240920P00270000 | 2024-02-21 4:48PM EDT | 2024-09-20 | 68.75 | 77.95 | 83.85 | 0.00 | - | 60 | 0 | 0.00% |
| BA250117P00270000 | 2024-05-17 3:07PM EDT | 2025-01-17 | 84.90 | 84.15 | 85.60 | -1.65 | -1.91% | 247 | 50 | 24.93% |
| BA250620P00270000 | 2024-02-15 10:53AM EDT | 2025-06-20 | 66.35 | 84.10 | 90.70 | 0.00 | - | 1 | 0 | 33.79% |
| BA251219P00270000 | 2024-05-10 1:23PM EDT | 2025-12-19 | 91.40 | 80.90 | 88.00 | 0.00 | - | 19 | 8 | 23.17% |
| BA260116P00270000 | 2024-05-06 11:54AM EDT | 2026-01-16 | 87.70 | 80.00 | 90.00 | 0.00 | - | 30 | 0 | 26.25% |
| BA260618P00270000 | 2024-03-18 11:04AM EDT | 2026-06-18 | 91.97 | 95.15 | 105.00 | 0.00 | - | 1 | 1 | 40.54% |
| BA261218P00270000 | 2024-04-12 9:36AM EDT | 2026-12-18 | 97.49 | 87.00 | 95.65 | 0.00 | - | 1 | 0 | 27.54% |
© 2024 Yahoo. All rights reserved.