The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00145000 | 2024-04-17 1:53PM EDT | 2024-04-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240426C00145000 | 2024-04-18 10:45AM EDT | 2024-04-26 | 27.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240517C00145000 | 2024-04-15 3:46PM EDT | 2024-05-17 | 24.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BA240621C00145000 | 2024-04-17 2:45PM EDT | 2024-06-21 | 28.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240719C00145000 | 2024-04-15 3:41PM EDT | 2024-07-19 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816C00145000 | 2024-03-21 11:18AM EDT | 2024-08-16 | 49.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240920C00145000 | 2024-03-11 12:13PM EDT | 2024-09-20 | 52.85 | 37.00 | 37.75 | 0.00 | - | 4 | 50 | 55.44% |
| BA241018C00145000 | 2024-04-17 11:46AM EDT | 2024-10-18 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241115C00145000 | 2024-03-27 12:06PM EDT | 2024-11-15 | 54.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00145000 | 2024-04-12 2:33PM EDT | 2025-01-17 | 39.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250321C00145000 | 2024-04-10 12:20PM EDT | 2025-03-21 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620C00145000 | 2024-04-15 9:32AM EDT | 2025-06-20 | 45.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00145000 | 2024-02-27 12:31PM EDT | 2025-12-19 | 77.40 | 66.90 | 72.90 | 0.00 | - | 2 | 7 | 72.02% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 2026-01-16 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 83.18% |
| BA261218C00145000 | 2024-04-15 3:53PM EDT | 2026-12-18 | 57.58 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00145000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BA240426P00145000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 0.22 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| BA240503P00145000 | 2024-04-18 2:40PM EDT | 2024-05-03 | 0.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BA240510P00145000 | 2024-04-18 11:24AM EDT | 2024-05-10 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BA240517P00145000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| BA240524P00145000 | 2024-04-18 11:45AM EDT | 2024-05-24 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BA240531P00145000 | 2024-04-18 10:11AM EDT | 2024-05-31 | 1.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BA240621P00145000 | 2024-04-18 2:15PM EDT | 2024-06-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BA240719P00145000 | 2024-04-18 11:22AM EDT | 2024-07-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BA240816P00145000 | 2024-04-18 12:53PM EDT | 2024-08-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA240920P00145000 | 2024-04-17 1:45PM EDT | 2024-09-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| BA241018P00145000 | 2024-04-17 2:32PM EDT | 2024-10-18 | 5.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BA241115P00145000 | 2024-04-17 9:30AM EDT | 2024-11-15 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA250117P00145000 | 2024-04-16 3:45PM EDT | 2025-01-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| BA250321P00145000 | 2024-04-16 11:49AM EDT | 2025-03-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA250620P00145000 | 2024-04-17 10:53AM EDT | 2025-06-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA251219P00145000 | 2024-04-15 3:12PM EDT | 2025-12-19 | 14.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BA260116P00145000 | 2024-04-16 3:35PM EDT | 2026-01-16 | 14.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BA260618P00145000 | 2024-03-12 12:24PM EDT | 2026-06-18 | 14.00 | 15.15 | 16.75 | 0.00 | - | 11 | 14 | 30.08% |
| BA261218P00145000 | 2024-04-18 1:11PM EDT | 2026-12-18 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.