The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00165000 | 2024-05-03 2:44PM EDT | 2024-05-10 | 14.90 | 14.25 | 15.95 | +0.80 | +5.67% | 167 | 466 | 65.60% |
| BA240517C00165000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 15.05 | 14.85 | 16.25 | +0.70 | +4.88% | 12 | 869 | 48.32% |
| BA240524C00165000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 16.10 | 15.85 | 16.65 | +1.19 | +7.98% | 6 | 293 | 42.68% |
| BA240531C00165000 | 2024-05-03 2:37PM EDT | 2024-05-31 | 16.30 | 16.10 | 17.35 | +0.60 | +3.82% | 4 | 114 | 41.91% |
| BA240607C00165000 | 2024-05-03 10:14AM EDT | 2024-06-07 | 16.12 | 16.65 | 17.85 | +1.72 | +11.94% | 4 | 41 | 40.45% |
| BA240621C00165000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 18.04 | 18.05 | 18.55 | +0.84 | +4.88% | 52 | 644 | 37.55% |
| BA240719C00165000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 20.00 | 20.05 | 20.50 | +1.20 | +6.38% | 3 | 214 | 37.15% |
| BA240816C00165000 | 2024-05-03 10:14AM EDT | 2024-08-16 | 22.50 | 22.50 | 22.95 | +1.05 | +4.90% | 19 | 202 | 39.20% |
| BA240920C00165000 | 2024-05-02 1:33PM EDT | 2024-09-20 | 23.25 | 24.45 | 25.15 | 0.00 | - | 4 | 322 | 39.52% |
| BA241018C00165000 | 2024-05-03 11:31AM EDT | 2024-10-18 | 26.00 | 26.10 | 26.55 | +1.00 | +4.00% | 30 | 140 | 39.27% |
| BA241115C00165000 | 2024-05-03 2:04PM EDT | 2024-11-15 | 28.19 | 28.25 | 28.95 | +0.73 | +2.66% | 3 | 142 | 41.39% |
| BA250117C00165000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 31.25 | 31.15 | 31.95 | +1.30 | +4.34% | 4 | 640 | 41.43% |
| BA250321C00165000 | 2024-05-03 3:12PM EDT | 2025-03-21 | 34.20 | 34.05 | 35.35 | +0.20 | +0.59% | 60 | 72 | 42.65% |
| BA250620C00165000 | 2024-05-03 1:36PM EDT | 2025-06-20 | 38.38 | 38.40 | 40.35 | +1.48 | +4.01% | 2 | 34 | 44.80% |
| BA250919C00165000 | 2024-04-26 2:27PM EDT | 2025-09-19 | 33.10 | 41.50 | 44.95 | 0.00 | - | 2 | 0 | 46.52% |
| BA251219C00165000 | 2024-04-26 2:57PM EDT | 2025-12-19 | 35.91 | 44.85 | 46.05 | 0.00 | - | 8 | 32 | 44.13% |
| BA260116C00165000 | 2024-05-03 10:58AM EDT | 2026-01-16 | 46.00 | 45.80 | 48.35 | +1.00 | +2.22% | 3 | 227 | 45.83% |
| BA260618C00165000 | 2024-05-03 3:44PM EDT | 2026-06-18 | 51.00 | 48.40 | 52.00 | +7.20 | +16.44% | 5 | 125 | 44.92% |
| BA261218C00165000 | 2024-05-01 2:38PM EDT | 2026-12-18 | 51.10 | 54.25 | 57.20 | 0.00 | - | 1 | 84 | 45.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00165000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.12 | -0.12 | -60.00% | 539 | 1,016 | 37.31% |
| BA240517P00165000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.33 | 0.30 | 0.41 | -0.19 | -36.54% | 493 | 12,615 | 32.96% |
| BA240524P00165000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.68 | 0.46 | 0.71 | -0.21 | -23.60% | 86 | 324 | 30.81% |
| BA240531P00165000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 1.06 | 0.96 | 1.09 | -0.22 | -17.19% | 222 | 345 | 30.30% |
| BA240607P00165000 | 2024-05-03 3:21PM EDT | 2024-06-07 | 1.47 | 1.25 | 1.47 | -0.44 | -23.04% | 89 | 201 | 29.96% |
| BA240621P00165000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 2.12 | 2.02 | 2.13 | -0.28 | -11.67% | 525 | 4,932 | 29.09% |
| BA240719P00165000 | 2024-05-03 1:26PM EDT | 2024-07-19 | 3.38 | 3.25 | 3.45 | -0.57 | -14.43% | 38 | 1,252 | 28.63% |
| BA240816P00165000 | 2024-05-03 11:19AM EDT | 2024-08-16 | 5.55 | 5.05 | 5.25 | -0.08 | -1.42% | 56 | 511 | 30.33% |
| BA240920P00165000 | 2024-05-03 3:44PM EDT | 2024-09-20 | 6.50 | 6.15 | 6.55 | -0.55 | -7.80% | 91 | 1,093 | 29.72% |
| BA241018P00165000 | 2024-05-03 1:09PM EDT | 2024-10-18 | 7.75 | 7.25 | 7.50 | -0.50 | -6.06% | 15 | 285 | 29.39% |
| BA241115P00165000 | 2024-05-03 1:00PM EDT | 2024-11-15 | 8.94 | 8.60 | 8.80 | -0.30 | -3.25% | 3 | 1,585 | 30.03% |
| BA250117P00165000 | 2024-05-03 11:05AM EDT | 2025-01-17 | 10.60 | 9.90 | 10.85 | -0.40 | -3.64% | 2 | 2,840 | 29.93% |
| BA250321P00165000 | 2024-05-03 11:06AM EDT | 2025-03-21 | 12.40 | 11.65 | 12.55 | -0.50 | -3.88% | 1 | 256 | 29.64% |
| BA250620P00165000 | 2024-05-03 9:35AM EDT | 2025-06-20 | 14.55 | 14.10 | 14.55 | -1.70 | -10.46% | 9 | 343 | 29.06% |
| BA251219P00165000 | 2024-05-02 11:30AM EDT | 2025-12-19 | 18.96 | 17.45 | 19.55 | 0.00 | - | 1 | 299 | 30.18% |
| BA260116P00165000 | 2024-05-03 12:22PM EDT | 2026-01-16 | 18.83 | 17.75 | 19.85 | -1.27 | -6.32% | 6 | 189 | 29.84% |
| BA260618P00165000 | 2024-04-24 11:21AM EDT | 2026-06-18 | 23.80 | 19.00 | 21.05 | 0.00 | - | 10 | 65 | 27.99% |
| BA261218P00165000 | 2024-04-29 12:44PM EDT | 2026-12-18 | 22.45 | 20.20 | 24.35 | -1.75 | -7.23% | 1 | 99 | 28.27% |
© 2024 Yahoo. All rights reserved.