The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00155000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 17.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240517C00155000 | 2024-05-03 12:53PM EDT | 2024-05-17 | 24.59 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BA240524C00155000 | 2024-05-02 10:20AM EDT | 2024-05-24 | 21.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240531C00155000 | 2024-05-02 12:32PM EDT | 2024-05-31 | 23.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240607C00155000 | 2024-05-01 2:25PM EDT | 2024-06-07 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240621C00155000 | 2024-05-03 12:39PM EDT | 2024-06-21 | 26.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240719C00155000 | 2024-05-03 11:44AM EDT | 2024-07-19 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816C00155000 | 2024-04-26 10:08AM EDT | 2024-08-16 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240920C00155000 | 2024-05-03 9:48AM EDT | 2024-09-20 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018C00155000 | 2024-05-01 2:27PM EDT | 2024-10-18 | 27.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241115C00155000 | 2024-05-02 11:01AM EDT | 2024-11-15 | 32.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00155000 | 2024-05-03 11:35AM EDT | 2025-01-17 | 37.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA250321C00155000 | 2024-05-03 2:39PM EDT | 2025-03-21 | 41.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BA250620C00155000 | 2024-05-02 12:03PM EDT | 2025-06-20 | 44.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00155000 | 2024-04-29 12:31PM EDT | 2025-12-19 | 46.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00155000 | 2024-04-30 2:07PM EDT | 2026-01-16 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260618C00155000 | 2024-04-10 10:07AM EDT | 2026-06-18 | 54.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00155000 | 2024-04-25 10:11AM EDT | 2026-12-18 | 48.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00155000 | 2024-05-03 3:13PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| BA240517P00155000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| BA240524P00155000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BA240531P00155000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BA240607P00155000 | 2024-05-03 1:31PM EDT | 2024-06-07 | 0.52 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BA240614P00155000 | 2024-05-03 12:50PM EDT | 2024-06-14 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA240621P00155000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| BA240719P00155000 | 2024-05-03 2:03PM EDT | 2024-07-19 | 1.72 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| BA240816P00155000 | 2024-05-03 1:04PM EDT | 2024-08-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BA240920P00155000 | 2024-05-03 10:23AM EDT | 2024-09-20 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA241018P00155000 | 2024-05-02 11:01AM EDT | 2024-10-18 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BA241115P00155000 | 2024-05-02 11:48AM EDT | 2024-11-15 | 6.50 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| BA250117P00155000 | 2024-05-02 12:00PM EDT | 2025-01-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BA250321P00155000 | 2024-05-03 10:12AM EDT | 2025-03-21 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BA250620P00155000 | 2024-05-02 11:58AM EDT | 2025-06-20 | 11.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BA251219P00155000 | 2024-04-29 2:20PM EDT | 2025-12-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA260116P00155000 | 2024-04-25 12:25PM EDT | 2026-01-16 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BA260618P00155000 | 2024-05-03 2:59PM EDT | 2026-06-18 | 16.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA261218P00155000 | 2024-04-26 2:14PM EDT | 2026-12-18 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.