The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00190000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.25 | 0.25 | 0.26 | -0.15 | -37.50% | 2,626 | 1,335 | 28.32% |
| BA240517C00190000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.84 | 0.76 | 0.89 | -0.14 | -14.29% | 1,604 | 6,490 | 28.65% |
| BA240524C00190000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 1.40 | 1.43 | 1.65 | -0.17 | -10.83% | 114 | 646 | 29.69% |
| BA240531C00190000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 2.15 | 1.96 | 2.29 | -0.05 | -2.27% | 288 | 578 | 29.77% |
| BA240607C00190000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 2.74 | 2.67 | 2.92 | 0.00 | - | 36 | 204 | 29.99% |
| BA240621C00190000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 3.93 | 3.90 | 4.05 | +0.02 | +0.51% | 396 | 6,319 | 30.21% |
| BA240719C00190000 | 2024-05-03 3:15PM EDT | 2024-07-19 | 6.00 | 6.05 | 6.15 | 0.00 | - | 207 | 6,221 | 30.94% |
| BA240816C00190000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 8.80 | 8.70 | 8.85 | +0.25 | +2.92% | 112 | 1,103 | 33.77% |
| BA240920C00190000 | 2024-05-03 2:47PM EDT | 2024-09-20 | 10.90 | 10.85 | 11.05 | +0.25 | +2.35% | 55 | 1,458 | 34.27% |
| BA241018C00190000 | 2024-05-03 2:35PM EDT | 2024-10-18 | 12.45 | 12.55 | 13.00 | +0.30 | +2.47% | 325 | 184 | 35.33% |
| BA241115C00190000 | 2024-05-03 11:06AM EDT | 2024-11-15 | 14.75 | 14.25 | 15.10 | +0.48 | +3.36% | 2 | 232 | 36.72% |
| BA250117C00190000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 17.90 | 17.90 | 18.45 | +0.25 | +1.42% | 42 | 3,103 | 37.49% |
| BA250321C00190000 | 2024-05-03 11:57AM EDT | 2025-03-21 | 21.00 | 21.25 | 21.75 | +0.75 | +3.70% | 4 | 461 | 38.52% |
| BA250620C00190000 | 2024-05-03 2:39PM EDT | 2025-06-20 | 25.00 | 25.10 | 27.00 | 0.00 | - | 1 | 121 | 40.91% |
| BA251219C00190000 | 2024-04-29 10:20AM EDT | 2025-12-19 | 27.48 | 32.15 | 33.65 | 0.00 | - | 5 | 261 | 41.40% |
| BA260116C00190000 | 2024-05-03 2:38PM EDT | 2026-01-16 | 33.75 | 33.25 | 35.55 | +0.95 | +2.90% | 10 | 521 | 42.51% |
| BA260618C00190000 | 2024-04-24 2:03PM EDT | 2026-06-18 | 30.66 | 36.20 | 39.30 | 0.00 | - | 2 | 22 | 41.75% |
| BA261218C00190000 | 2024-05-03 12:13PM EDT | 2026-12-18 | 43.80 | 43.30 | 45.00 | +5.80 | +15.26% | 3 | 124 | 42.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00190000 | 2024-05-03 2:02PM EDT | 2024-05-10 | 10.74 | 8.40 | 11.00 | -1.26 | -10.50% | 10 | 5 | 38.92% |
| BA240517P00190000 | 2024-05-03 2:27PM EDT | 2024-05-17 | 10.81 | 10.15 | 10.90 | -1.31 | -10.81% | 9 | 1,082 | 26.32% |
| BA240524P00190000 | 2024-05-03 1:03PM EDT | 2024-05-24 | 11.88 | 10.65 | 11.45 | -6.22 | -34.36% | 5 | 25 | 26.44% |
| BA240531P00190000 | 2024-05-02 12:31PM EDT | 2024-05-31 | 14.00 | 11.45 | 12.15 | 0.00 | - | 8 | 11 | 27.60% |
| BA240607P00190000 | 2024-05-03 3:03PM EDT | 2024-06-07 | 12.50 | 11.35 | 12.40 | -0.95 | -7.06% | 10 | 19 | 26.09% |
| BA240621P00190000 | 2024-05-03 11:38AM EDT | 2024-06-21 | 13.28 | 12.85 | 13.05 | -0.72 | -5.14% | 13 | 5,043 | 25.01% |
| BA240719P00190000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 14.45 | 14.00 | 14.65 | -1.36 | -8.60% | 8 | 1,308 | 25.41% |
| BA240816P00190000 | 2024-05-03 1:50PM EDT | 2024-08-16 | 16.45 | 16.10 | 16.30 | -1.01 | -5.78% | 8 | 965 | 26.35% |
| BA240920P00190000 | 2024-05-02 3:53PM EDT | 2024-09-20 | 18.40 | 17.35 | 17.65 | 0.00 | - | 9 | 1,872 | 25.99% |
| BA241018P00190000 | 2024-04-29 10:14AM EDT | 2024-10-18 | 24.30 | 18.05 | 18.65 | 0.00 | - | 22 | 164 | 25.84% |
| BA241115P00190000 | 2024-05-02 11:02AM EDT | 2024-11-15 | 20.34 | 19.50 | 20.00 | -1.76 | -7.96% | 14 | 374 | 26.55% |
| BA250117P00190000 | 2024-05-03 12:36PM EDT | 2025-01-17 | 21.75 | 21.00 | 22.10 | -0.60 | -2.68% | 24 | 3,995 | 26.62% |
| BA250321P00190000 | 2024-05-02 3:59PM EDT | 2025-03-21 | 24.00 | 23.20 | 23.85 | 0.00 | - | 56 | 181 | 26.50% |
| BA250620P00190000 | 2024-04-30 11:33AM EDT | 2025-06-20 | 28.50 | 24.10 | 25.85 | 0.00 | - | 1 | 517 | 26.03% |
| BA251219P00190000 | 2024-04-26 1:05PM EDT | 2025-12-19 | 34.40 | 28.55 | 29.70 | 0.00 | - | 10 | 116 | 25.90% |
| BA260116P00190000 | 2024-05-03 3:46PM EDT | 2026-01-16 | 29.80 | 29.10 | 30.85 | -3.11 | -9.45% | 5 | 204 | 26.54% |
| BA260618P00190000 | 2024-05-02 9:57AM EDT | 2026-06-18 | 33.90 | 29.10 | 34.65 | 0.00 | - | 1 | 36 | 27.42% |
| BA261218P00190000 | 2024-04-30 12:54PM EDT | 2026-12-18 | 36.90 | 33.30 | 34.20 | 0.00 | - | 25 | 494 | 24.28% |
© 2024 Yahoo. All rights reserved.