The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00135000 | 2024-03-28 10:21AM EDT | 2024-04-26 | 57.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BA240517C00135000 | 2024-04-23 2:21PM EDT | 2024-05-17 | 34.12 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| BA240621C00135000 | 2024-04-23 3:43PM EDT | 2024-06-21 | 35.75 | 0.00 | 0.00 | 0.00 | - | 18 | 44 | 0.00% |
| BA240719C00135000 | 2024-04-19 12:38PM EDT | 2024-07-19 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BA240816C00135000 | 2024-03-13 12:20PM EDT | 2024-08-16 | 53.75 | 39.20 | 40.10 | 0.00 | - | 1 | 2 | 66.32% |
| BA240920C00135000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 36.30 | 0.00 | 0.00 | 0.00 | - | 7 | 106 | 0.00% |
| BA241018C00135000 | 2024-04-16 1:21PM EDT | 2024-10-18 | 42.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| BA241115C00135000 | 2024-04-22 10:35AM EDT | 2024-11-15 | 43.96 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BA250117C00135000 | 2024-04-24 2:51PM EDT | 2025-01-17 | 39.80 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 0.00% |
| BA250321C00135000 | 2024-04-24 12:34PM EDT | 2025-03-21 | 44.85 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| BA250620C00135000 | 2024-04-24 9:39AM EDT | 2025-06-20 | 55.35 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| BA251219C00135000 | 2024-04-24 1:26PM EDT | 2025-12-19 | 54.82 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| BA260116C00135000 | 2024-03-28 3:07PM EDT | 2026-01-16 | 77.83 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 0.00% |
| BA260618C00135000 | 2024-04-24 10:06AM EDT | 2026-06-18 | 61.50 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| BA261218C00135000 | 2024-04-24 2:44PM EDT | 2026-12-18 | 59.51 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00135000 | 2024-04-24 3:33PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,262 | 1,759 | 50.00% |
| BA240503P00135000 | 2024-04-24 3:28PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 83 | 78 | 25.00% |
| BA240510P00135000 | 2024-04-24 3:51PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 44 | 25.00% |
| BA240517P00135000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 37 | 1,085 | 12.50% |
| BA240524P00135000 | 2024-04-24 3:37PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 12.50% |
| BA240531P00135000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 12.50% |
| BA240621P00135000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 298 | 911 | 12.50% |
| BA240719P00135000 | 2024-04-24 3:19PM EDT | 2024-07-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 156 | 292 | 6.25% |
| BA240816P00135000 | 2024-04-24 2:39PM EDT | 2024-08-16 | 2.16 | 0.00 | 0.00 | 0.00 | - | 112 | 194 | 6.25% |
| BA240920P00135000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 2.84 | 0.00 | 0.00 | 0.00 | - | 7 | 391 | 6.25% |
| BA241018P00135000 | 2024-04-24 12:31PM EDT | 2024-10-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 425 | 6.25% |
| BA241115P00135000 | 2024-04-24 2:06PM EDT | 2024-11-15 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 282 | 6.25% |
| BA250117P00135000 | 2024-04-24 3:03PM EDT | 2025-01-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 365 | 3,294 | 6.25% |
| BA250321P00135000 | 2024-04-24 3:18PM EDT | 2025-03-21 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 167 | 3.13% |
| BA250620P00135000 | 2024-04-24 2:12PM EDT | 2025-06-20 | 8.95 | 0.00 | 0.00 | 0.00 | - | 46 | 1,598 | 3.13% |
| BA251219P00135000 | 2024-04-23 2:06PM EDT | 2025-12-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| BA260116P00135000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 424 | 3.13% |
| BA260618P00135000 | 2024-04-16 11:11AM EDT | 2026-06-18 | 13.30 | 0.00 | 0.00 | 0.00 | - | 300 | 302 | 3.13% |
| BA261218P00135000 | 2024-04-24 10:55AM EDT | 2026-12-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 3.13% |
© 2024 Yahoo. All rights reserved.