The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00125000 | 2024-05-01 3:31PM EDT | 2024-05-17 | 47.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| BA240621C00125000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 38.02 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| BA240816C00125000 | 2024-04-26 1:51PM EDT | 2024-08-16 | 46.25 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| BA240920C00125000 | 2024-04-26 9:52AM EDT | 2024-09-20 | 45.49 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| BA241018C00125000 | 2024-04-15 11:26AM EDT | 2024-10-18 | 50.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA250117C00125000 | 2024-04-30 1:19PM EDT | 2025-01-17 | 53.40 | 0.00 | 0.00 | 0.00 | - | 6 | 181 | 0.00% |
| BA250321C00125000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 53.65 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| BA250620C00125000 | 2024-04-29 11:15AM EDT | 2025-06-20 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| BA251219C00125000 | 2024-02-28 1:18PM EDT | 2025-12-19 | 98.20 | 81.25 | 87.80 | 0.00 | - | 2 | 14 | 81.34% |
| BA260116C00125000 | 2024-04-23 12:12PM EDT | 2026-01-16 | 63.67 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.00% |
| BA260618C00125000 | 2024-04-25 12:44PM EDT | 2026-06-18 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BA261218C00125000 | 2024-04-30 10:13AM EDT | 2026-12-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00125000 | 2024-05-01 9:45AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 443 | 50.00% |
| BA240510P00125000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 155 | 50.00% |
| BA240517P00125000 | 2024-04-30 1:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 608 | 25.00% |
| BA240524P00125000 | 2024-04-24 1:03PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BA240531P00125000 | 2024-05-01 2:43PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 25.00% |
| BA240621P00125000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 526 | 12.50% |
| BA240719P00125000 | 2024-05-01 3:10PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 28 | 208 | 12.50% |
| BA240816P00125000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 623 | 12.50% |
| BA240920P00125000 | 2024-05-01 10:51AM EDT | 2024-09-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 200 | 9,203 | 12.50% |
| BA241018P00125000 | 2024-04-26 9:30AM EDT | 2024-10-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 12.50% |
| BA241115P00125000 | 2024-05-01 11:58AM EDT | 2024-11-15 | 2.15 | 0.00 | 0.00 | 0.00 | - | 150 | 500 | 6.25% |
| BA250117P00125000 | 2024-05-01 12:57PM EDT | 2025-01-17 | 2.98 | 0.00 | 0.00 | 0.00 | - | 11 | 3,594 | 6.25% |
| BA250321P00125000 | 2024-04-29 2:34PM EDT | 2025-03-21 | 3.72 | 0.00 | 0.00 | 0.00 | - | 3 | 731 | 6.25% |
| BA250620P00125000 | 2024-04-26 10:22AM EDT | 2025-06-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 42 | 577 | 6.25% |
| BA251219P00125000 | 2024-04-25 3:31PM EDT | 2025-12-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| BA260116P00125000 | 2024-04-29 1:57PM EDT | 2026-01-16 | 7.75 | 0.00 | 0.00 | 0.00 | - | 21 | 217 | 6.25% |
| BA260618P00125000 | 2024-04-25 10:32AM EDT | 2026-06-18 | 11.30 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 6.25% |
| BA261218P00125000 | 2024-04-25 10:34AM EDT | 2026-12-18 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 3.13% |
© 2024 Yahoo. All rights reserved.