The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00250000 | 2024-05-03 12:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 206 | 84.38% |
| BA240517C00250000 | 2024-05-06 1:42PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 3,591 | 61.33% |
| BA240524C00250000 | 2024-04-26 3:42PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.19 | 0.00 | - | 1 | 11 | 58.40% |
| BA240621C00250000 | 2024-05-06 10:49AM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | 0.00 | - | 58 | 4,662 | 36.13% |
| BA240719C00250000 | 2024-05-06 1:23PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.19 | +0.03 | +18.75% | 80 | 2,259 | 32.08% |
| BA240816C00250000 | 2024-05-06 1:21PM EDT | 2024-08-16 | 0.50 | 0.49 | 0.60 | +0.10 | +25.00% | 20 | 1,587 | 33.06% |
| BA240920C00250000 | 2024-05-06 1:28PM EDT | 2024-09-20 | 0.96 | 0.94 | 1.01 | +0.16 | +20.00% | 63 | 1,357 | 31.69% |
| BA241018C00250000 | 2024-05-06 1:04PM EDT | 2024-10-18 | 1.40 | 1.40 | 1.48 | +0.21 | +17.65% | 8 | 258 | 31.47% |
| BA241115C00250000 | 2024-05-06 10:47AM EDT | 2024-11-15 | 2.13 | 2.29 | 2.39 | +0.22 | +11.52% | 6 | 324 | 32.84% |
| BA250117C00250000 | 2024-05-06 1:43PM EDT | 2025-01-17 | 3.80 | 3.75 | 3.85 | +0.60 | +18.75% | 121 | 6,740 | 32.75% |
| BA250321C00250000 | 2024-05-06 1:35PM EDT | 2025-03-21 | 5.85 | 5.80 | 6.00 | +0.87 | +17.47% | 5 | 251 | 34.01% |
| BA250620C00250000 | 2024-05-06 1:02PM EDT | 2025-06-20 | 8.50 | 8.65 | 9.00 | +2.57 | +43.34% | 3 | 798 | 35.02% |
| BA250919C00250000 | 2024-05-03 12:42PM EDT | 2025-09-19 | 10.35 | 11.10 | 11.65 | 0.00 | - | 5 | 12 | 35.35% |
| BA251219C00250000 | 2024-05-06 9:39AM EDT | 2025-12-19 | 13.85 | 14.35 | 14.95 | +1.00 | +7.78% | 1 | 898 | 36.49% |
| BA260116C00250000 | 2024-05-06 1:04PM EDT | 2026-01-16 | 15.10 | 15.10 | 16.80 | +1.22 | +8.79% | 8 | 1,112 | 37.76% |
| BA260618C00250000 | 2024-05-06 1:39PM EDT | 2026-06-18 | 19.70 | 17.75 | 20.20 | +1.46 | +8.00% | 8 | 105 | 37.20% |
| BA261218C00250000 | 2024-05-06 10:32AM EDT | 2026-12-18 | 24.00 | 22.35 | 25.50 | +1.00 | +4.35% | 2 | 194 | 38.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00250000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 84.99 | 65.60 | 67.30 | 0.00 | - | 2 | 0 | 77.25% |
| BA240524P00250000 | 2024-05-01 3:53PM EDT | 2024-05-24 | 78.44 | 65.40 | 67.10 | 0.00 | - | 1 | 0 | 81.35% |
| BA240621P00250000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 70.67 | 66.05 | 67.00 | 0.00 | - | 268 | 42 | 50.39% |
| BA240719P00250000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 78.52 | 66.00 | 67.00 | 0.00 | - | 1 | 0 | 39.92% |
| BA240816P00250000 | 2024-05-01 3:53PM EDT | 2024-08-16 | 78.66 | 66.10 | 67.05 | 0.00 | - | 1 | 0 | 34.53% |
| BA240920P00250000 | 2024-05-02 3:02PM EDT | 2024-09-20 | 71.96 | 65.65 | 67.05 | 0.00 | - | 10 | 5 | 29.86% |
| BA241018P00250000 | 2024-04-18 12:04PM EDT | 2024-10-18 | 79.00 | 65.90 | 67.30 | 0.00 | - | 10 | 0 | 28.87% |
| BA241115P00250000 | 2024-05-03 10:08AM EDT | 2024-11-15 | 71.00 | 66.10 | 67.25 | 0.00 | - | 8 | 0 | 26.43% |
| BA250117P00250000 | 2024-05-01 3:52PM EDT | 2025-01-17 | 78.45 | 65.45 | 67.25 | 0.00 | - | 282 | 48 | 22.99% |
| BA250321P00250000 | 2024-04-12 12:44PM EDT | 2025-03-21 | 79.30 | 65.80 | 67.15 | 0.00 | - | 4 | 0 | 20.15% |
| BA250620P00250000 | 2024-04-26 10:47AM EDT | 2025-06-20 | 83.65 | 65.70 | 67.95 | 0.00 | - | 5 | 4 | 20.59% |
| BA250919P00250000 | 2024-04-30 9:30AM EDT | 2025-09-19 | 77.40 | 66.20 | 67.70 | 0.00 | - | - | 0 | 17.95% |
| BA251219P00250000 | 2024-04-25 3:16PM EDT | 2025-12-19 | 83.37 | 66.40 | 70.05 | 0.00 | - | 2 | 17 | 21.44% |
| BA260116P00250000 | 2024-04-26 3:48PM EDT | 2026-01-16 | 82.67 | 67.90 | 68.65 | 0.00 | - | 10 | 37 | 18.35% |
| BA260618P00250000 | 2024-03-18 11:05AM EDT | 2026-06-18 | 74.20 | 79.95 | 82.25 | 0.00 | - | 1 | 2 | 33.01% |
| BA261218P00250000 | 2024-04-25 1:24PM EDT | 2026-12-18 | 86.30 | 69.00 | 72.00 | 0.00 | - | 27 | 67 | 19.38% |
© 2024 Yahoo. All rights reserved.