The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:280.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00280000 | 2024-05-13 9:38AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240621C00280000 | 2024-05-21 11:28AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BA240719C00280000 | 2024-05-22 12:44PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| BA240816C00280000 | 2024-05-22 10:58AM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BA240920C00280000 | 2024-05-22 10:31AM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BA241018C00280000 | 2024-05-21 2:09PM EDT | 2024-10-18 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241115C00280000 | 2024-05-21 11:55AM EDT | 2024-11-15 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250117C00280000 | 2024-05-22 2:16PM EDT | 2025-01-17 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA250321C00280000 | 2024-05-17 1:22PM EDT | 2025-03-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA250620C00280000 | 2024-05-21 1:01PM EDT | 2025-06-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA251219C00280000 | 2024-05-13 10:11AM EDT | 2025-12-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA260116C00280000 | 2024-05-22 3:50PM EDT | 2026-01-16 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260618C00280000 | 2024-04-17 1:03PM EDT | 2026-06-18 | 9.05 | 11.30 | 16.05 | 0.00 | - | 10 | 21 | 37.84% |
| BA261218C00280000 | 2024-05-03 12:57PM EDT | 2026-12-18 | 16.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00280000 | 2024-05-21 3:01PM EDT | 2024-05-24 | 93.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00280000 | 2024-05-13 3:45PM EDT | 2024-06-21 | 101.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240719P00280000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 108.25 | 94.45 | 95.60 | 0.00 | - | 1 | 0 | 63.55% |
| BA240816P00280000 | 2024-01-16 3:43PM EDT | 2024-08-16 | 81.45 | 73.10 | 76.05 | 0.00 | - | 52 | 0 | 0.00% |
| BA240920P00280000 | 2024-05-22 3:05PM EDT | 2024-09-20 | 93.75 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| BA250117P00280000 | 2024-05-22 3:05PM EDT | 2025-01-17 | 94.75 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| BA250620P00280000 | 2024-01-23 3:48PM EDT | 2025-06-20 | 68.60 | 78.20 | 81.30 | 0.00 | - | 2 | 3 | 0.00% |
| BA251219P00280000 | 2024-03-19 2:58PM EDT | 2025-12-19 | 99.57 | 108.40 | 110.90 | 0.00 | - | 10 | 0 | 44.78% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 2026-01-16 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 45.28% |
| BA261218P00280000 | 2024-05-02 3:22PM EDT | 2026-12-18 | 102.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.