The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00150000 | 2024-05-10 11:29AM EDT | 2024-05-17 | 29.50 | 28.20 | 29.90 | +2.75 | +10.28% | 1 | 171 | 83.20% |
| BA240524C00150000 | 2024-05-06 3:35PM EDT | 2024-05-24 | 28.55 | 28.35 | 29.95 | 0.00 | - | 4 | 8 | 61.18% |
| BA240531C00150000 | 2024-05-10 1:04PM EDT | 2024-05-31 | 29.99 | 28.35 | 30.05 | +0.76 | +2.60% | 1 | 8 | 50.85% |
| BA240607C00150000 | 2024-05-09 10:59AM EDT | 2024-06-07 | 31.55 | 28.75 | 30.20 | 0.00 | - | 1 | 49 | 56.25% |
| BA240614C00150000 | 2024-05-08 11:55AM EDT | 2024-06-14 | 29.73 | 28.15 | 34.10 | 0.00 | - | - | 21 | 58.18% |
| BA240621C00150000 | 2024-05-10 11:40AM EDT | 2024-06-21 | 29.50 | 28.00 | 30.60 | -1.90 | -6.05% | 16 | 250 | 49.17% |
| BA240719C00150000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 30.16 | 30.65 | 31.65 | 0.00 | - | 3 | 47 | 43.99% |
| BA240816C00150000 | 2024-05-10 2:22PM EDT | 2024-08-16 | 33.30 | 32.70 | 33.20 | -2.40 | -6.72% | 4 | 86 | 43.69% |
| BA240920C00150000 | 2024-05-06 2:26PM EDT | 2024-09-20 | 39.15 | 33.05 | 35.25 | 0.00 | - | 1 | 34 | 44.23% |
| BA241018C00150000 | 2024-05-09 12:05PM EDT | 2024-10-18 | 38.20 | 35.70 | 36.50 | 0.00 | - | 30 | 62 | 43.74% |
| BA241115C00150000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 39.23 | 37.35 | 38.25 | 0.00 | - | 1 | 26 | 44.80% |
| BA250117C00150000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 42.25 | 40.05 | 40.75 | 0.00 | - | 14 | 576 | 44.11% |
| BA250321C00150000 | 2024-05-09 10:22AM EDT | 2025-03-21 | 45.85 | 43.20 | 43.70 | 0.00 | - | 7 | 119 | 44.93% |
| BA250620C00150000 | 2024-05-09 10:57AM EDT | 2025-06-20 | 49.79 | 45.30 | 49.40 | 0.00 | - | 10 | 223 | 48.70% |
| BA250919C00150000 | 2024-04-25 12:58PM EDT | 2025-09-19 | 38.92 | 49.75 | 51.00 | 0.00 | - | - | 1 | 46.31% |
| BA251219C00150000 | 2024-05-06 10:25AM EDT | 2025-12-19 | 56.75 | 50.85 | 57.10 | 0.00 | - | 2 | 58 | 50.61% |
| BA260116C00150000 | 2024-05-06 3:46PM EDT | 2026-01-16 | 55.65 | 53.60 | 54.90 | 0.00 | - | 24 | 222 | 46.61% |
| BA260618C00150000 | 2024-05-06 12:11PM EDT | 2026-06-18 | 61.00 | 58.20 | 61.65 | 0.00 | - | 1 | 15 | 49.51% |
| BA261218C00150000 | 2024-05-08 10:47AM EDT | 2026-12-18 | 64.50 | 60.90 | 65.65 | +1.82 | +2.90% | 2 | 327 | 48.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00150000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 174 | 6,157 | 53.91% |
| BA240524P00150000 | 2024-05-10 3:24PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.10 | -0.03 | -42.86% | 27 | 170 | 43.16% |
| BA240531P00150000 | 2024-05-10 3:30PM EDT | 2024-05-31 | 0.13 | 0.10 | 0.15 | +0.01 | +8.33% | 70 | 425 | 37.60% |
| BA240607P00150000 | 2024-05-10 2:31PM EDT | 2024-06-07 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 21 | 170 | 35.55% |
| BA240614P00150000 | 2024-05-10 3:48PM EDT | 2024-06-14 | 0.34 | 0.10 | 0.60 | -0.27 | -44.26% | 4 | 3 | 38.14% |
| BA240621P00150000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 0.41 | 0.35 | 0.42 | +0.03 | +7.89% | 100 | 4,223 | 32.18% |
| BA240719P00150000 | 2024-05-10 3:22PM EDT | 2024-07-19 | 1.00 | 0.98 | 1.18 | +0.08 | +8.70% | 27 | 474 | 32.02% |
| BA240816P00150000 | 2024-05-10 11:55AM EDT | 2024-08-16 | 2.04 | 2.03 | 2.09 | +0.04 | +2.00% | 48 | 2,444 | 32.20% |
| BA240920P00150000 | 2024-05-10 3:16PM EDT | 2024-09-20 | 2.92 | 2.94 | 3.05 | +0.22 | +8.15% | 2 | 4,237 | 31.58% |
| BA241018P00150000 | 2024-05-10 1:30PM EDT | 2024-10-18 | 3.73 | 3.60 | 3.75 | +0.23 | +6.57% | 6 | 1,973 | 31.09% |
| BA241115P00150000 | 2024-05-10 3:47PM EDT | 2024-11-15 | 4.65 | 4.75 | 4.85 | +0.20 | +4.49% | 2 | 3,295 | 31.93% |
| BA250117P00150000 | 2024-05-10 2:28PM EDT | 2025-01-17 | 6.10 | 6.05 | 6.40 | +0.40 | +7.02% | 6 | 7,011 | 31.37% |
| BA250321P00150000 | 2024-05-09 12:10PM EDT | 2025-03-21 | 7.55 | 7.60 | 8.50 | 0.00 | - | 2 | 1,765 | 32.30% |
| BA250620P00150000 | 2024-05-10 3:37PM EDT | 2025-06-20 | 9.49 | 9.45 | 9.70 | -1.21 | -11.31% | 1 | 1,360 | 30.52% |
| BA250919P00150000 | 2024-05-02 9:30AM EDT | 2025-09-19 | 10.45 | 11.05 | 13.15 | 0.00 | - | - | 3 | 32.79% |
| BA251219P00150000 | 2024-05-07 9:34AM EDT | 2025-12-19 | 13.10 | 11.80 | 13.50 | 0.00 | - | 5 | 95 | 30.62% |
| BA260116P00150000 | 2024-05-10 3:12PM EDT | 2026-01-16 | 13.09 | 13.05 | 13.50 | -0.56 | -4.10% | 55 | 3,944 | 29.92% |
| BA260618P00150000 | 2024-05-07 10:18AM EDT | 2026-06-18 | 15.75 | 12.25 | 16.80 | 0.00 | - | 2 | 601 | 30.66% |
| BA261218P00150000 | 2024-05-07 10:26AM EDT | 2026-12-18 | 17.36 | 15.45 | 17.50 | 0.00 | - | 1 | 612 | 28.30% |
© 2024 Yahoo. All rights reserved.