The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00300000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240621C00300000 | 2024-04-29 3:10PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BA240719C00300000 | 2024-04-25 10:14AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| BA240816C00300000 | 2024-05-06 9:36AM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240920C00300000 | 2024-05-06 3:04PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| BA241018C00300000 | 2024-05-06 11:00AM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250117C00300000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| BA250321C00300000 | 2024-05-06 3:00PM EDT | 2025-03-21 | 1.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BA250620C00300000 | 2024-05-06 3:46PM EDT | 2025-06-20 | 2.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| BA251219C00300000 | 2024-05-06 1:28PM EDT | 2025-12-19 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA260116C00300000 | 2024-05-06 3:45PM EDT | 2026-01-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| BA260618C00300000 | 2024-05-06 9:37AM EDT | 2026-06-18 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA261218C00300000 | 2024-05-06 3:13PM EDT | 2026-12-18 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00300000 | 2024-01-09 12:51PM EDT | 2024-05-17 | 73.50 | 89.65 | 92.05 | 0.00 | - | 12 | 0 | 0.00% |
| BA240621P00300000 | 2024-03-08 4:38PM EDT | 2024-06-21 | 100.57 | 116.15 | 117.50 | 0.00 | - | 2 | 0 | 0.00% |
| BA240816P00300000 | 2023-12-15 1:08PM EDT | 2024-08-16 | 42.15 | 80.00 | 84.05 | 0.00 | - | 2 | 0 | 0.00% |
| BA240920P00300000 | 2024-02-23 3:12PM EDT | 2024-09-20 | 98.41 | 108.00 | 113.80 | 0.00 | - | 3 | 0 | 0.00% |
| BA250117P00300000 | 2024-05-06 2:52PM EDT | 2025-01-17 | 117.50 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| BA250620P00300000 | 2024-04-05 11:08AM EDT | 2025-06-20 | 115.85 | 117.95 | 122.70 | 0.00 | - | 1 | 0 | 27.94% |
| BA251219P00300000 | 2024-03-07 4:50PM EDT | 2025-12-19 | 96.85 | 115.20 | 118.20 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00300000 | 2024-03-27 12:58PM EDT | 2026-01-16 | 109.25 | 130.20 | 135.25 | 0.00 | - | 2 | 0 | 45.06% |
| BA260618P00300000 | 2024-05-06 12:06PM EDT | 2026-06-18 | 118.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA261218P00300000 | 2024-05-03 3:30PM EDT | 2026-12-18 | 119.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.