The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:225.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00225000 | 2024-05-06 11:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7 | 119 | 59.38% |
| BA240517C00225000 | 2024-05-06 11:11AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 127 | 2,640 | 49.22% |
| BA240524C00225000 | 2024-05-03 12:21PM EDT | 2024-05-24 | 0.03 | 0.05 | 0.22 | 0.00 | - | 9 | 16 | 48.15% |
| BA240607C00225000 | 2024-05-02 2:11PM EDT | 2024-06-07 | 0.10 | 0.03 | 0.25 | 0.00 | - | - | 5 | 37.31% |
| BA240614C00225000 | 2024-05-03 10:49AM EDT | 2024-06-14 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 55.13% |
| BA240621C00225000 | 2024-05-06 11:44AM EDT | 2024-06-21 | 0.25 | 0.22 | 0.25 | +0.02 | +8.70% | 3 | 375 | 31.28% |
| BA240816C00225000 | 2024-05-06 11:44AM EDT | 2024-08-16 | 1.70 | 1.67 | 1.75 | +0.18 | +11.84% | 2 | 878 | 32.17% |
| BA240920C00225000 | 2024-05-06 11:46AM EDT | 2024-09-20 | 2.55 | 2.69 | 2.76 | +0.11 | +4.51% | 156 | 985 | 31.82% |
| BA241018C00225000 | 2024-05-06 10:58AM EDT | 2024-10-18 | 3.75 | 3.60 | 3.75 | +0.45 | +13.64% | 3 | 131 | 32.14% |
| BA241115C00225000 | 2024-05-06 11:25AM EDT | 2024-11-15 | 5.00 | 5.10 | 5.30 | +0.35 | +7.53% | 15 | 94 | 33.79% |
| BA250321C00225000 | 2024-05-06 10:14AM EDT | 2025-03-21 | 10.05 | 10.10 | 10.35 | +0.45 | +4.69% | 1 | 66 | 35.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00225000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 53.42 | 40.25 | 46.30 | 0.00 | - | - | 0 | 76.17% |
| BA240517P00225000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 53.40 | 42.30 | 44.40 | 0.00 | - | 2 | 2 | 55.57% |
| BA240531P00225000 | 2024-05-03 2:50PM EDT | 2024-05-31 | 45.49 | 42.70 | 44.00 | 0.00 | - | 7 | 0 | 52.34% |
| BA240621P00225000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 60.05 | 42.55 | 43.90 | 0.00 | - | 3 | 0 | 37.79% |
| BA240816P00225000 | 2024-05-06 9:56AM EDT | 2024-08-16 | 44.30 | 42.60 | 43.85 | -7.50 | -14.48% | 7 | 5 | 25.15% |
| BA240920P00225000 | 2024-05-06 10:21AM EDT | 2024-09-20 | 43.42 | 43.00 | 43.85 | -3.56 | -7.58% | 8 | 93 | 21.74% |
| BA241018P00225000 | 2024-04-24 3:57PM EDT | 2024-10-18 | 60.80 | 43.50 | 44.15 | 0.00 | - | 1,670 | 0 | 21.61% |
| BA241115P00225000 | 2024-04-25 11:40AM EDT | 2024-11-15 | 62.80 | 43.95 | 44.45 | 0.00 | - | 4 | 0 | 21.38% |
| BA250321P00225000 | 2024-04-26 2:28PM EDT | 2025-03-21 | 57.70 | 45.50 | 46.20 | 0.00 | - | 1 | 14 | 21.45% |
© 2024 Yahoo. All rights reserved.