The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00290000 | 2024-04-29 10:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.09 | 0.00 | - | 25 | 357 | 91.02% |
| BA240621C00290000 | 2024-04-30 10:14AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.10 | 0.00 | - | 10 | 1,019 | 53.03% |
| BA240719C00290000 | 2024-05-02 10:36AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.10 | 0.00 | - | 96 | 463 | 42.29% |
| BA240816C00290000 | 2024-04-19 3:30PM EDT | 2024-08-16 | 0.15 | 0.04 | 0.26 | 0.00 | - | 3 | 257 | 40.92% |
| BA240920C00290000 | 2024-05-03 2:22PM EDT | 2024-09-20 | 0.24 | 0.15 | 0.37 | +0.02 | +9.09% | 2 | 911 | 37.31% |
| BA241018C00290000 | 2024-05-03 2:34PM EDT | 2024-10-18 | 0.25 | 0.12 | 0.52 | +0.06 | +31.58% | 3 | 17 | 35.91% |
| BA250117C00290000 | 2024-05-03 10:54AM EDT | 2025-01-17 | 0.96 | 0.66 | 1.25 | +0.01 | +1.05% | 5 | 1,065 | 33.84% |
| BA250321C00290000 | 2024-04-30 3:42PM EDT | 2025-03-21 | 1.20 | 1.55 | 2.21 | 0.00 | - | 2 | 124 | 34.28% |
| BA250620C00290000 | 2024-05-02 2:17PM EDT | 2025-06-20 | 3.35 | 2.52 | 4.35 | 0.00 | - | 4 | 256 | 35.92% |
| BA251219C00290000 | 2024-05-03 3:53PM EDT | 2025-12-19 | 6.65 | 6.65 | 8.45 | -0.40 | -5.67% | 14 | 288 | 36.73% |
| BA260116C00290000 | 2024-05-02 3:59PM EDT | 2026-01-16 | 7.60 | 7.30 | 7.75 | 0.00 | - | 4 | 3,262 | 34.86% |
| BA260618C00290000 | 2024-05-02 12:14PM EDT | 2026-06-18 | 11.10 | 6.70 | 13.30 | 0.00 | - | 1 | 37 | 38.01% |
| BA261218C00290000 | 2024-05-01 9:41AM EDT | 2026-12-18 | 12.35 | 12.20 | 15.65 | 0.00 | - | 1 | 39 | 36.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00290000 | 2024-01-02 11:32AM EDT | 2024-05-17 | 38.60 | 79.05 | 81.80 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00290000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 110.75 | 109.40 | 110.80 | -11.92 | -9.72% | 3 | 0 | 67.97% |
| BA240719P00290000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 120.23 | 109.60 | 110.90 | 0.00 | - | - | 0 | 55.71% |
| BA240920P00290000 | 2024-05-02 3:04PM EDT | 2024-09-20 | 110.63 | 109.30 | 111.00 | -0.72 | -0.65% | 20 | 11 | 42.33% |
| BA250117P00290000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 122.93 | 109.45 | 111.30 | 0.00 | - | 1 | 2 | 33.07% |
| BA250620P00290000 | 2024-01-10 11:42AM EDT | 2025-06-20 | 64.73 | 80.60 | 82.45 | 0.00 | - | 2 | 13 | 0.00% |
| BA251219P00290000 | 2024-05-03 3:53PM EDT | 2025-12-19 | 109.97 | 107.25 | 113.45 | -12.73 | -10.37% | 7 | 11 | 27.77% |
| BA260116P00290000 | 2024-02-05 12:17PM EDT | 2026-01-16 | 84.44 | 89.15 | 91.50 | 0.00 | - | 25 | 14 | 0.00% |
| BA260618P00290000 | 2024-02-12 11:57AM EDT | 2026-06-18 | 83.59 | 102.05 | 110.90 | 0.00 | - | 2 | 1 | 17.77% |
| BA261218P00290000 | 2024-03-14 11:51AM EDT | 2026-12-18 | 109.43 | 115.00 | 125.00 | 0.00 | - | 2 | 0 | 35.77% |
© 2024 Yahoo. All rights reserved.