The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00155000 | 2024-04-18 10:38AM EDT | 2024-04-19 | 16.46 | 14.40 | 17.05 | 0.00 | - | 1 | 97 | 157.62% |
| BA240426C00155000 | 2024-04-17 3:09PM EDT | 2024-04-26 | 15.90 | 15.40 | 17.15 | 0.00 | - | 14 | 17 | 65.38% |
| BA240503C00155000 | 2024-04-19 3:31PM EDT | 2024-05-03 | 16.72 | 16.10 | 16.35 | -11.81 | -41.40% | 2 | 2 | 48.63% |
| BA240517C00155000 | 2024-04-19 1:54PM EDT | 2024-05-17 | 18.62 | 17.15 | 17.55 | +0.86 | +4.84% | 5 | 344 | 44.21% |
| BA240621C00155000 | 2024-04-18 10:09AM EDT | 2024-06-21 | 20.45 | 19.65 | 20.30 | -1.05 | -4.88% | 2 | 103 | 42.05% |
| BA240719C00155000 | 2024-04-19 3:22PM EDT | 2024-07-19 | 22.15 | 21.50 | 21.95 | +0.05 | +0.23% | 4 | 101 | 40.80% |
| BA240816C00155000 | 2024-04-15 9:54AM EDT | 2024-08-16 | 24.63 | 23.65 | 24.20 | 0.00 | - | 4 | 22 | 42.35% |
| BA240920C00155000 | 2024-04-10 10:47AM EDT | 2024-09-20 | 30.18 | 25.55 | 26.05 | 0.00 | - | 1 | 138 | 41.97% |
| BA241018C00155000 | 2024-04-10 9:49AM EDT | 2024-10-18 | 32.17 | 27.30 | 28.00 | 0.00 | - | 1 | 15 | 43.15% |
| BA241115C00155000 | 2024-04-17 2:10PM EDT | 2024-11-15 | 29.40 | 28.90 | 29.50 | 0.00 | - | 5 | 12 | 43.40% |
| BA250117C00155000 | 2024-04-15 11:30AM EDT | 2025-01-17 | 32.37 | 31.75 | 33.65 | 0.00 | - | 1 | 316 | 45.85% |
| BA250321C00155000 | 2024-04-15 1:57PM EDT | 2025-03-21 | 34.30 | 34.55 | 35.45 | 0.00 | - | 1 | 29 | 44.37% |
| BA250620C00155000 | 2024-04-12 11:16AM EDT | 2025-06-20 | 40.24 | 38.50 | 39.20 | 0.00 | - | 1 | 46 | 44.97% |
| BA251219C00155000 | 2024-04-05 12:42PM EDT | 2025-12-19 | 56.44 | 45.05 | 46.80 | 0.00 | - | 1 | 74 | 47.23% |
| BA260116C00155000 | 2024-03-12 3:44PM EDT | 2026-01-16 | 57.66 | 47.85 | 49.20 | 0.00 | - | 1 | 8 | 49.16% |
| BA260618C00155000 | 2024-04-10 10:07AM EDT | 2026-06-18 | 54.69 | 48.70 | 51.70 | 0.00 | - | 1 | 1 | 46.95% |
| BA261218C00155000 | 2024-04-11 12:34PM EDT | 2026-12-18 | 56.80 | 54.10 | 56.05 | 0.00 | - | 10 | 82 | 46.74% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00155000 | 2024-04-19 2:49PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 97 | 2,820 | 62.50% |
| BA240426P00155000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.63 | 0.61 | 0.66 | -0.06 | -8.70% | 535 | 3,661 | 50.15% |
| BA240503P00155000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 1.04 | 0.78 | 1.27 | -0.07 | -6.31% | 35 | 437 | 45.51% |
| BA240510P00155000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 1.41 | 1.39 | 1.47 | +0.09 | +6.82% | 8 | 124 | 39.58% |
| BA240517P00155000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 1.83 | 1.80 | 1.88 | -0.02 | -1.08% | 629 | 4,987 | 37.84% |
| BA240524P00155000 | 2024-04-19 2:17PM EDT | 2024-05-24 | 2.20 | 2.22 | 2.31 | -0.05 | -2.22% | 10 | 3,582 | 36.93% |
| BA240531P00155000 | 2024-04-19 3:24PM EDT | 2024-05-31 | 2.55 | 1.18 | 2.71 | -0.29 | -10.21% | 2 | 20 | 36.19% |
| BA240621P00155000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 3.59 | 3.50 | 3.65 | +0.04 | +1.13% | 256 | 3,213 | 34.07% |
| BA240719P00155000 | 2024-04-19 2:10PM EDT | 2024-07-19 | 4.60 | 4.70 | 4.80 | -0.09 | -1.92% | 20 | 457 | 32.66% |
| BA240816P00155000 | 2024-04-19 11:10AM EDT | 2024-08-16 | 5.89 | 6.20 | 6.35 | -0.25 | -4.07% | 7 | 688 | 33.39% |
| BA240920P00155000 | 2024-04-19 10:44AM EDT | 2024-09-20 | 7.30 | 7.35 | 7.45 | 0.00 | - | 33 | 1,085 | 32.29% |
| BA241018P00155000 | 2024-04-18 1:41PM EDT | 2024-10-18 | 8.39 | 8.30 | 8.45 | 0.00 | - | 85 | 340 | 32.11% |
| BA241115P00155000 | 2024-04-19 12:00PM EDT | 2024-11-15 | 9.09 | 9.45 | 9.65 | -0.31 | -3.30% | 1 | 738 | 32.55% |
| BA250117P00155000 | 2024-04-19 12:54PM EDT | 2025-01-17 | 10.96 | 11.05 | 11.60 | +0.11 | +1.01% | 144 | 2,262 | 32.29% |
| BA250321P00155000 | 2024-04-19 3:29PM EDT | 2025-03-21 | 12.70 | 12.75 | 13.05 | +0.05 | +0.40% | 1 | 2,506 | 31.59% |
| BA250620P00155000 | 2024-04-19 3:49PM EDT | 2025-06-20 | 14.80 | 14.65 | 14.85 | -0.05 | -0.34% | 2 | 387 | 30.75% |
| BA251219P00155000 | 2024-04-19 11:52AM EDT | 2025-12-19 | 17.50 | 17.80 | 18.30 | -0.60 | -3.31% | 1 | 271 | 30.09% |
| BA260116P00155000 | 2024-04-12 3:29PM EDT | 2026-01-16 | 18.65 | 18.20 | 18.55 | 0.00 | - | 4 | 682 | 29.73% |
| BA260618P00155000 | 2024-04-15 12:10PM EDT | 2026-06-18 | 19.90 | 19.65 | 20.80 | 0.00 | - | 2 | 34 | 29.18% |
| BA261218P00155000 | 2024-04-15 1:13PM EDT | 2026-12-18 | 21.91 | 21.75 | 22.50 | 0.00 | - | 1 | 5 | 27.98% |
© 2024 Yahoo. All rights reserved.