The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00210000 | 2024-05-03 2:31PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 528 | 118.75% |
| BA240510C00210000 | 2024-05-03 3:10PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 78 | 273 | 42.97% |
| BA240517C00210000 | 2024-05-03 2:31PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.09 | -0.04 | -40.00% | 43 | 6,874 | 36.33% |
| BA240524C00210000 | 2024-05-03 1:13PM EDT | 2024-05-24 | 0.16 | 0.07 | 0.32 | 0.00 | - | 11 | 473 | 37.11% |
| BA240531C00210000 | 2024-05-03 2:13PM EDT | 2024-05-31 | 0.25 | 0.02 | 0.31 | -0.10 | -28.57% | 33 | 81 | 32.13% |
| BA240621C00210000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.71 | 0.73 | 0.77 | -0.06 | -7.79% | 339 | 7,991 | 29.79% |
| BA240719C00210000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 1.70 | 1.70 | 1.75 | 0.00 | - | 135 | 5,175 | 29.87% |
| BA240816C00210000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 3.30 | 3.30 | 3.45 | +0.05 | +1.54% | 80 | 2,699 | 32.34% |
| BA240920C00210000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 4.90 | 4.80 | 4.95 | +0.30 | +6.52% | 22 | 871 | 32.45% |
| BA241018C00210000 | 2024-05-03 3:12PM EDT | 2024-10-18 | 6.05 | 6.05 | 6.75 | +0.18 | +3.07% | 20 | 523 | 34.08% |
| BA241115C00210000 | 2024-05-03 3:51PM EDT | 2024-11-15 | 8.00 | 7.85 | 8.30 | +0.45 | +5.96% | 3 | 285 | 34.92% |
| BA250117C00210000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 10.55 | 10.55 | 10.90 | +0.05 | +0.48% | 122 | 4,094 | 35.10% |
| BA250321C00210000 | 2024-05-03 3:13PM EDT | 2025-03-21 | 13.56 | 13.20 | 14.15 | +0.01 | +0.07% | 1 | 299 | 36.57% |
| BA250620C00210000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 17.65 | 16.50 | 18.30 | +0.25 | +1.44% | 2 | 757 | 37.88% |
| BA251219C00210000 | 2024-05-02 3:58PM EDT | 2025-12-19 | 24.50 | 24.10 | 25.25 | 0.00 | - | 3 | 428 | 39.21% |
| BA260116C00210000 | 2024-05-02 10:35AM EDT | 2026-01-16 | 23.65 | 25.15 | 28.15 | 0.00 | - | 2 | 339 | 41.41% |
| BA260618C00210000 | 2024-05-03 9:51AM EDT | 2026-06-18 | 30.12 | 27.95 | 32.70 | +8.12 | +36.91% | 3 | 57 | 41.46% |
| BA261218C00210000 | 2024-05-01 2:04PM EDT | 2026-12-18 | 31.00 | 34.95 | 39.20 | 0.00 | - | 9 | 168 | 42.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00210000 | 2024-04-15 11:31AM EDT | 2024-05-03 | 39.75 | 26.85 | 34.45 | 0.00 | - | 18 | 0 | 185.64% |
| BA240510P00210000 | 2024-04-10 2:35PM EDT | 2024-05-10 | 36.30 | 29.10 | 31.45 | 0.00 | - | 1 | 0 | 84.33% |
| BA240517P00210000 | 2024-05-03 2:38PM EDT | 2024-05-17 | 31.05 | 29.60 | 31.10 | -1.10 | -3.42% | 95 | 29 | 56.40% |
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 45.03 | 29.40 | 31.25 | 0.00 | - | 1 | 0 | 48.49% |
| BA240531P00210000 | 2024-05-03 9:56AM EDT | 2024-05-31 | 30.55 | 29.45 | 31.30 | -9.80 | -24.29% | 5 | 0 | 42.77% |
| BA240621P00210000 | 2024-05-03 12:40PM EDT | 2024-06-21 | 30.70 | 29.60 | 31.00 | -0.80 | -2.54% | 23 | 352 | 30.01% |
| BA240719P00210000 | 2024-05-02 9:44AM EDT | 2024-07-19 | 37.40 | 29.90 | 31.05 | 0.00 | - | 10 | 13 | 24.40% |
| BA240816P00210000 | 2024-04-30 11:09AM EDT | 2024-08-16 | 36.40 | 30.60 | 31.60 | 0.00 | - | 38 | 407 | 23.95% |
| BA240920P00210000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 42.81 | 31.60 | 32.20 | 0.00 | - | 59 | 394 | 23.16% |
| BA241018P00210000 | 2024-04-25 11:46AM EDT | 2024-10-18 | 48.69 | 31.85 | 33.00 | 0.00 | - | 1 | 16 | 23.71% |
| BA241115P00210000 | 2024-05-03 3:11PM EDT | 2024-11-15 | 33.60 | 32.65 | 33.80 | -7.90 | -19.04% | 1 | 285 | 24.12% |
| BA250117P00210000 | 2024-05-03 3:36PM EDT | 2025-01-17 | 34.75 | 33.85 | 35.15 | -6.33 | -15.41% | 72 | 4,121 | 23.90% |
| BA250321P00210000 | 2024-04-26 10:38AM EDT | 2025-03-21 | 45.30 | 35.65 | 36.30 | 0.00 | - | 5 | 80 | 23.53% |
| BA250620P00210000 | 2024-05-02 12:27PM EDT | 2025-06-20 | 39.35 | 37.20 | 38.10 | 0.00 | - | 2 | 794 | 23.51% |
| BA251219P00210000 | 2024-04-09 10:13AM EDT | 2025-12-19 | 40.45 | 39.95 | 41.30 | 0.00 | - | 2 | 657 | 23.44% |
| BA260116P00210000 | 2024-04-30 12:54PM EDT | 2026-01-16 | 45.80 | 40.45 | 43.25 | 0.00 | - | 8 | 679 | 25.11% |
| BA260618P00210000 | 2024-05-03 10:12AM EDT | 2026-06-18 | 43.90 | 42.20 | 45.45 | -6.10 | -12.20% | 6 | 17 | 24.69% |
| BA261218P00210000 | 2024-05-02 2:58PM EDT | 2026-12-18 | 45.80 | 43.65 | 47.85 | 0.00 | - | 4 | 748 | 24.34% |
© 2024 Yahoo. All rights reserved.