The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00205000 | 2024-05-03 2:59PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 34 | 278 | 42.38% |
| BA240517C00205000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.13 | -0.08 | -50.00% | 77 | 2,716 | 34.57% |
| BA240524C00205000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 0.26 | 0.12 | 0.28 | -0.04 | -13.33% | 72 | 110 | 32.37% |
| BA240531C00205000 | 2024-05-03 2:46PM EDT | 2024-05-31 | 0.43 | 0.42 | 0.45 | -0.05 | -10.42% | 36 | 144 | 30.96% |
| BA240621C00205000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 1.15 | 1.12 | 1.19 | 0.00 | - | 921 | 1,685 | 29.94% |
| BA240816C00205000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 4.30 | 4.25 | 4.40 | +0.10 | +2.38% | 141 | 549 | 32.63% |
| BA240920C00205000 | 2024-05-03 2:52PM EDT | 2024-09-20 | 6.00 | 5.95 | 6.25 | +0.18 | +3.09% | 26 | 2,173 | 33.23% |
| BA241018C00205000 | 2024-05-03 11:56AM EDT | 2024-10-18 | 7.33 | 7.35 | 8.05 | +1.73 | +30.89% | 5 | 309 | 34.50% |
| BA241115C00205000 | 2024-05-03 11:56AM EDT | 2024-11-15 | 9.18 | 9.25 | 9.65 | +0.43 | +4.91% | 3 | 609 | 35.25% |
| BA250321C00205000 | 2024-05-03 3:13PM EDT | 2025-03-21 | 15.22 | 14.70 | 16.10 | +0.07 | +0.46% | 1 | 57 | 37.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00205000 | 2024-04-23 3:28PM EDT | 2024-05-10 | 36.00 | 24.30 | 26.50 | 0.00 | - | 1 | 0 | 52.15% |
| BA240517P00205000 | 2024-05-03 2:38PM EDT | 2024-05-17 | 25.10 | 25.00 | 26.15 | -2.20 | -8.06% | 200 | 47 | 52.44% |
| BA240524P00205000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 40.00 | 24.60 | 26.25 | 0.00 | - | 12 | 0 | 44.04% |
| BA240607P00205000 | 2024-05-01 9:58AM EDT | 2024-06-07 | 35.75 | 24.55 | 26.20 | 0.00 | - | 1 | 0 | 33.64% |
| BA240621P00205000 | 2024-05-03 12:46PM EDT | 2024-06-21 | 26.20 | 24.75 | 25.90 | -6.30 | -19.38% | 2 | 3 | 25.89% |
| BA240816P00205000 | 2024-04-26 11:34AM EDT | 2024-08-16 | 38.56 | 26.75 | 27.20 | 0.00 | - | 4 | 335 | 24.05% |
| BA240920P00205000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 28.10 | 27.25 | 28.30 | -8.10 | -22.38% | 4 | 648 | 24.45% |
| BA241018P00205000 | 2024-04-29 1:54PM EDT | 2024-10-18 | 28.86 | 28.00 | 28.80 | -4.68 | -13.95% | 1 | 100 | 23.69% |
| BA241115P00205000 | 2024-04-25 2:52PM EDT | 2024-11-15 | 40.00 | 28.90 | 30.10 | 0.00 | - | 10 | 46 | 25.05% |
| BA250321P00205000 | 2024-05-03 10:05AM EDT | 2025-03-21 | 33.00 | 31.80 | 33.25 | -1.30 | -3.79% | 1 | 12 | 24.93% |
© 2024 Yahoo. All rights reserved.