The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00150000 | 2024-04-26 12:52PM EDT | 2024-05-03 | 17.50 | 16.65 | 17.70 | 0.00 | - | 3 | 173 | 56.93% |
| BA240510C00150000 | 2024-04-26 1:24PM EDT | 2024-05-10 | 18.55 | 17.10 | 18.70 | +6.50 | +53.94% | 12 | 24 | 56.10% |
| BA240517C00150000 | 2024-04-26 12:57PM EDT | 2024-05-17 | 19.02 | 17.70 | 18.40 | +0.66 | +3.59% | 18 | 230 | 42.46% |
| BA240524C00150000 | 2024-04-24 3:24PM EDT | 2024-05-24 | 16.31 | 17.95 | 19.40 | 0.00 | - | 6 | 6 | 45.79% |
| BA240531C00150000 | 2024-04-25 10:13AM EDT | 2024-05-31 | 13.95 | 18.80 | 19.70 | 0.00 | - | 5 | 11 | 43.13% |
| BA240621C00150000 | 2024-04-26 3:04PM EDT | 2024-06-21 | 20.65 | 20.05 | 20.65 | +0.35 | +1.72% | 23 | 242 | 39.22% |
| BA240719C00150000 | 2024-04-25 3:45PM EDT | 2024-07-19 | 22.00 | 21.95 | 22.30 | 0.00 | - | 4 | 45 | 38.75% |
| BA240816C00150000 | 2024-04-25 10:19AM EDT | 2024-08-16 | 20.20 | 23.85 | 24.35 | 0.00 | - | 51 | 83 | 40.34% |
| BA240920C00150000 | 2024-04-26 12:57PM EDT | 2024-09-20 | 26.55 | 25.60 | 26.15 | +3.20 | +13.70% | 1 | 20 | 40.22% |
| BA241018C00150000 | 2024-04-23 3:57PM EDT | 2024-10-18 | 29.30 | 27.35 | 27.75 | 0.00 | - | 21 | 43 | 40.87% |
| BA241115C00150000 | 2024-04-25 11:07AM EDT | 2024-11-15 | 24.75 | 28.55 | 29.55 | 0.00 | - | 2 | 14 | 42.07% |
| BA250117C00150000 | 2024-04-26 3:17PM EDT | 2025-01-17 | 32.25 | 32.05 | 32.30 | 0.00 | - | 11 | 593 | 42.20% |
| BA250321C00150000 | 2024-04-25 1:58PM EDT | 2025-03-21 | 33.65 | 34.40 | 35.70 | 0.00 | - | 2 | 93 | 43.95% |
| BA250620C00150000 | 2024-04-26 1:15PM EDT | 2025-06-20 | 39.57 | 38.25 | 39.15 | +0.95 | +2.46% | 8 | 189 | 44.27% |
| BA251219C00150000 | 2024-04-26 3:28PM EDT | 2025-12-19 | 45.25 | 43.60 | 45.70 | +2.20 | +5.11% | 1 | 58 | 45.52% |
| BA260116C00150000 | 2024-04-26 10:41AM EDT | 2026-01-16 | 45.70 | 45.60 | 47.60 | +0.30 | +0.66% | 2 | 241 | 46.93% |
| BA260618C00150000 | 2024-04-26 12:55PM EDT | 2026-06-18 | 51.34 | 47.70 | 51.85 | +0.84 | +1.66% | 5 | 10 | 47.00% |
| BA261218C00150000 | 2024-04-26 3:31PM EDT | 2026-12-18 | 56.00 | 53.20 | 56.50 | +5.60 | +11.11% | 11 | 258 | 47.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00150000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 2,200 | 1,815 | 38.97% |
| BA240510P00150000 | 2024-04-26 3:19PM EDT | 2024-05-10 | 0.20 | 0.18 | 0.20 | -0.09 | -31.03% | 183 | 586 | 33.15% |
| BA240517P00150000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.41 | 0.37 | 0.41 | -0.11 | -21.15% | 844 | 5,539 | 31.64% |
| BA240524P00150000 | 2024-04-26 3:39PM EDT | 2024-05-24 | 0.69 | 0.65 | 0.71 | -0.11 | -13.75% | 46 | 225 | 31.57% |
| BA240531P00150000 | 2024-04-26 3:00PM EDT | 2024-05-31 | 0.98 | 0.93 | 1.01 | -0.09 | -8.41% | 112 | 215 | 31.31% |
| BA240621P00150000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.76 | 1.67 | 1.85 | -0.19 | -9.74% | 188 | 4,813 | 30.41% |
| BA240719P00150000 | 2024-04-26 2:58PM EDT | 2024-07-19 | 2.80 | 2.79 | 3.15 | -0.15 | -5.08% | 16 | 528 | 30.84% |
| BA240816P00150000 | 2024-04-26 2:43PM EDT | 2024-08-16 | 4.35 | 4.20 | 4.65 | -1.06 | -19.59% | 20 | 2,222 | 32.09% |
| BA240920P00150000 | 2024-04-26 3:25PM EDT | 2024-09-20 | 5.25 | 5.25 | 5.35 | -0.20 | -3.67% | 38 | 4,305 | 30.10% |
| BA241018P00150000 | 2024-04-25 3:23PM EDT | 2024-10-18 | 6.34 | 6.15 | 6.35 | -0.06 | -0.94% | 3 | 2,132 | 30.25% |
| BA241115P00150000 | 2024-04-26 1:09PM EDT | 2024-11-15 | 7.25 | 7.35 | 7.55 | -0.30 | -3.97% | 1 | 1,696 | 30.98% |
| BA250117P00150000 | 2024-04-26 3:46PM EDT | 2025-01-17 | 8.85 | 8.80 | 9.00 | -0.05 | -0.56% | 15 | 5,275 | 30.06% |
| BA250321P00150000 | 2024-04-26 3:55PM EDT | 2025-03-21 | 10.60 | 10.40 | 10.65 | +0.05 | +0.47% | 42 | 1,417 | 30.04% |
| BA250620P00150000 | 2024-04-26 2:29PM EDT | 2025-06-20 | 12.40 | 12.15 | 12.65 | -2.10 | -14.48% | 10 | 1,294 | 29.77% |
| BA251219P00150000 | 2024-04-26 3:01PM EDT | 2025-12-19 | 15.55 | 14.25 | 17.25 | -0.57 | -3.54% | 2 | 95 | 30.91% |
| BA260116P00150000 | 2024-04-26 9:57AM EDT | 2026-01-16 | 16.35 | 14.75 | 16.25 | +0.05 | +0.31% | 1 | 3,882 | 28.94% |
| BA260618P00150000 | 2024-04-25 10:38AM EDT | 2026-06-18 | 18.15 | 17.60 | 21.75 | -1.55 | -7.87% | 1 | 560 | 32.25% |
| BA261218P00150000 | 2024-04-26 11:12AM EDT | 2026-12-18 | 19.81 | 19.10 | 20.10 | -0.19 | -0.95% | 21 | 593 | 27.34% |
© 2024 Yahoo. All rights reserved.