The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00095000 | 2023-12-06 11:53AM EDT | 2024-05-17 | 145.93 | 153.55 | 155.00 | 0.00 | - | 4 | 5 | 1,515.92% |
| BA240816C00095000 | 2024-05-02 11:00AM EDT | 2024-08-16 | 82.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240920C00095000 | 2024-05-06 3:43PM EDT | 2024-09-20 | 84.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241115C00095000 | 2024-05-03 11:56AM EDT | 2024-11-15 | 87.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA250117C00095000 | 2024-02-29 10:30AM EDT | 2025-01-17 | 116.20 | 98.00 | 108.00 | 0.00 | - | 2 | 112 | 119.75% |
| BA250321C00095000 | 2024-05-03 3:38PM EDT | 2025-03-21 | 90.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620C00095000 | 2024-04-19 1:55PM EDT | 2025-06-20 | 83.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00095000 | 2024-04-25 9:40AM EDT | 2025-12-19 | 78.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA260116C00095000 | 2024-04-30 1:15PM EDT | 2026-01-16 | 87.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260618C00095000 | 2024-04-24 2:48PM EDT | 2026-06-18 | 83.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BA261218C00095000 | 2024-04-26 10:39AM EDT | 2026-12-18 | 89.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00095000 | 2024-05-06 3:40PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240621P00095000 | 2024-05-02 9:55AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240719P00095000 | 2024-05-03 3:04PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240816P00095000 | 2024-05-03 1:26PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240920P00095000 | 2024-05-03 2:22PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA241018P00095000 | 2024-05-03 2:31PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA241115P00095000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250117P00095000 | 2024-05-06 12:46PM EDT | 2025-01-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250321P00095000 | 2024-05-02 12:40PM EDT | 2025-03-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA250620P00095000 | 2024-04-30 3:37PM EDT | 2025-06-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250919P00095000 | 2024-05-06 12:48PM EDT | 2025-09-19 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA251219P00095000 | 2024-04-24 11:56AM EDT | 2025-12-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA260116P00095000 | 2024-05-02 3:06PM EDT | 2026-01-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA260618P00095000 | 2024-04-30 1:39PM EDT | 2026-06-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA261218P00095000 | 2024-05-06 2:33PM EDT | 2026-12-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.