The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:115.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00115000 | 2024-04-09 9:31AM EDT | 2024-05-03 | 67.71 | 60.20 | 68.20 | 0.00 | - | - | 1 | 772.07% |
| BA240517C00115000 | 2024-01-09 10:30AM EDT | 2024-05-17 | 112.85 | 96.40 | 102.00 | 0.00 | - | 1 | 2 | 556.20% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 2024-06-21 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 172.40% |
| BA240816C00115000 | 2024-01-10 3:50PM EDT | 2024-08-16 | 118.18 | 96.60 | 98.90 | 0.00 | - | - | 1 | 203.28% |
| BA240920C00115000 | 2024-04-01 10:25AM EDT | 2024-09-20 | 78.57 | 57.10 | 58.25 | 0.00 | - | 1 | 17 | 0.00% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 2024-10-18 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 0.00% |
| BA250117C00115000 | 2024-05-02 11:02AM EDT | 2025-01-17 | 66.65 | 69.15 | 70.45 | 0.00 | - | 1 | 65 | 53.66% |
| BA250321C00115000 | 2024-04-24 3:21PM EDT | 2025-03-21 | 58.25 | 70.95 | 72.05 | 0.00 | - | 2 | 8 | 53.15% |
| BA250620C00115000 | 2024-04-22 1:50PM EDT | 2025-06-20 | 68.30 | 72.85 | 75.75 | 0.00 | - | 1 | 20 | 53.66% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 2025-12-19 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 60.83% |
| BA260116C00115000 | 2024-03-21 9:40AM EDT | 2026-01-16 | 89.75 | 71.65 | 73.45 | 0.00 | - | 1 | 7 | 42.08% |
| BA260618C00115000 | 2024-04-16 3:42PM EDT | 2026-06-18 | 75.07 | 79.05 | 88.00 | 0.00 | - | 1 | 1 | 53.73% |
| BA261218C00115000 | 2024-04-16 2:01PM EDT | 2026-12-18 | 79.85 | 82.15 | 87.15 | 0.00 | - | 1 | 16 | 53.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00115000 | 2024-04-26 1:15PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 491 | 275.00% |
| BA240510P00115000 | 2024-05-03 10:28AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 191 | 108.59% |
| BA240517P00115000 | 2024-05-02 2:22PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.14 | 0.00 | - | 14 | 184 | 91.80% |
| BA240524P00115000 | 2024-04-19 1:11PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.13 | 0.00 | - | 3 | 4 | 74.41% |
| BA240621P00115000 | 2024-05-02 11:13AM EDT | 2024-06-21 | 0.07 | 0.03 | 0.21 | 0.00 | - | 1 | 182 | 53.32% |
| BA240719P00115000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 0.14 | 0.06 | 0.28 | 0.00 | - | 2 | 114 | 48.29% |
| BA240816P00115000 | 2024-05-03 10:15AM EDT | 2024-08-16 | 0.28 | 0.11 | 0.44 | -0.13 | -31.71% | 3 | 95 | 44.68% |
| BA240920P00115000 | 2024-05-02 12:21PM EDT | 2024-09-20 | 0.55 | 0.45 | 0.63 | 0.00 | - | 15 | 2,520 | 41.38% |
| BA241018P00115000 | 2024-04-30 3:48PM EDT | 2024-10-18 | 0.97 | 0.43 | 0.85 | 0.00 | - | 2 | 210 | 40.11% |
| BA241115P00115000 | 2024-05-02 1:53PM EDT | 2024-11-15 | 1.05 | 0.74 | 1.16 | 0.00 | - | 10 | 106 | 39.72% |
| BA250117P00115000 | 2024-05-03 10:25AM EDT | 2025-01-17 | 1.48 | 1.29 | 1.49 | -0.05 | -3.27% | 1 | 1,142 | 36.63% |
| BA250321P00115000 | 2024-04-25 10:36AM EDT | 2025-03-21 | 3.70 | 1.99 | 2.23 | 0.00 | - | 1 | 13 | 36.39% |
| BA250620P00115000 | 2024-04-25 3:38PM EDT | 2025-06-20 | 4.15 | 3.15 | 3.30 | 0.00 | - | 50 | 115 | 35.93% |
| BA251219P00115000 | 2024-04-26 9:42AM EDT | 2025-12-19 | 6.48 | 5.00 | 5.25 | 0.00 | - | 2 | 26 | 34.80% |
| BA260116P00115000 | 2024-04-15 3:14PM EDT | 2026-01-16 | 7.00 | 5.30 | 5.50 | 0.00 | - | 1 | 49 | 34.57% |
| BA260618P00115000 | 2024-03-28 12:18PM EDT | 2026-06-18 | 5.70 | 7.40 | 12.00 | 0.00 | - | 2 | 18 | 42.44% |
| BA261218P00115000 | 2024-04-11 11:33AM EDT | 2026-12-18 | 9.10 | 7.65 | 10.15 | 0.00 | - | 2 | 90 | 35.43% |
© 2024 Yahoo. All rights reserved.