The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00100000 | 2024-04-24 2:06PM EDT | 2024-05-17 | 64.50 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| BA240621C00100000 | 2024-04-16 3:21PM EDT | 2024-06-21 | 70.62 | 0.00 | 0.00 | 0.00 | - | 3 | 245 | 0.00% |
| BA240719C00100000 | 2024-03-27 9:35AM EDT | 2024-07-19 | 91.07 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| BA240816C00100000 | 2024-04-09 12:06PM EDT | 2024-08-16 | 83.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BA240920C00100000 | 2024-04-17 12:26PM EDT | 2024-09-20 | 71.77 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BA241018C00100000 | 2024-03-25 12:35PM EDT | 2024-10-18 | 95.00 | 65.85 | 68.65 | 0.00 | - | 1 | 1 | 59.33% |
| BA241115C00100000 | 2024-04-09 12:20PM EDT | 2024-11-15 | 82.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA250117C00100000 | 2024-04-24 2:00PM EDT | 2025-01-17 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 396 | 0.00% |
| BA250321C00100000 | 2024-04-09 12:18PM EDT | 2025-03-21 | 85.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BA250620C00100000 | 2024-04-22 12:40PM EDT | 2025-06-20 | 78.80 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| BA251219C00100000 | 2024-04-24 2:26PM EDT | 2025-12-19 | 78.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| BA260116C00100000 | 2024-04-24 1:00PM EDT | 2026-01-16 | 79.85 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 0.00% |
| BA261218C00100000 | 2024-04-24 2:23PM EDT | 2026-12-18 | 83.70 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00100000 | 2024-04-24 1:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,274 | 50.00% |
| BA240621P00100000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 883 | 25.00% |
| BA240719P00100000 | 2024-04-24 9:54AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 374 | 25.00% |
| BA240816P00100000 | 2024-04-23 2:51PM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 964 | 25.00% |
| BA240920P00100000 | 2024-04-24 2:08PM EDT | 2024-09-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 56 | 1,030 | 12.50% |
| BA241018P00100000 | 2024-04-24 3:41PM EDT | 2024-10-18 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 12.50% |
| BA241115P00100000 | 2024-04-24 12:36PM EDT | 2024-11-15 | 0.66 | 0.00 | 0.00 | 0.00 | - | 20 | 87 | 12.50% |
| BA250117P00100000 | 2024-04-24 3:13PM EDT | 2025-01-17 | 1.18 | 0.00 | 0.00 | 0.00 | - | 63 | 770 | 12.50% |
| BA250321P00100000 | 2024-04-24 3:29PM EDT | 2025-03-21 | 1.69 | 0.00 | 0.00 | 0.00 | - | 36 | 159 | 12.50% |
| BA250620P00100000 | 2024-04-23 3:49PM EDT | 2025-06-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,139 | 12.50% |
| BA251219P00100000 | 2024-04-24 2:59PM EDT | 2025-12-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 203 | 328 | 6.25% |
| BA260116P00100000 | 2024-04-24 12:16PM EDT | 2026-01-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 556 | 6.25% |
| BA260618P00100000 | 2024-04-19 9:30AM EDT | 2026-06-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 6.25% |
| BA261218P00100000 | 2024-04-24 2:03PM EDT | 2026-12-18 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 6.25% |
© 2024 Yahoo. All rights reserved.