The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00170000 | 2024-04-26 10:21AM EDT | 2024-04-26 | 0.04 | 0.04 | 0.05 | -0.24 | -82.76% | 2,155 | 4,428 | 23.44% |
| BA240503C00170000 | 2024-04-26 10:22AM EDT | 2024-05-03 | 1.40 | 1.36 | 1.40 | -0.34 | -19.88% | 1,872 | 3,539 | 27.44% |
| BA240510C00170000 | 2024-04-26 10:13AM EDT | 2024-05-10 | 2.70 | 2.34 | 2.48 | -0.03 | -1.10% | 104 | 487 | 28.64% |
| BA240517C00170000 | 2024-04-26 10:20AM EDT | 2024-05-17 | 3.35 | 3.25 | 3.35 | -0.25 | -6.94% | 141 | 2,192 | 29.16% |
| BA240524C00170000 | 2024-04-26 10:20AM EDT | 2024-05-24 | 4.17 | 3.90 | 4.30 | -0.38 | -8.35% | 4 | 464 | 30.58% |
| BA240531C00170000 | 2024-04-26 10:05AM EDT | 2024-05-31 | 5.00 | 4.35 | 4.95 | -0.20 | -3.85% | 16 | 258 | 30.60% |
| BA240621C00170000 | 2024-04-26 10:20AM EDT | 2024-06-21 | 6.72 | 6.65 | 6.85 | -0.38 | -5.35% | 141 | 1,195 | 31.60% |
| BA240719C00170000 | 2024-04-26 10:14AM EDT | 2024-07-19 | 9.20 | 8.75 | 8.95 | -0.06 | -0.65% | 10 | 567 | 32.43% |
| BA240816C00170000 | 2024-04-26 10:19AM EDT | 2024-08-16 | 11.42 | 11.25 | 11.35 | -0.44 | -3.71% | 137 | 424 | 34.62% |
| BA240920C00170000 | 2024-04-26 9:43AM EDT | 2024-09-20 | 13.00 | 13.40 | 13.60 | -0.71 | -5.18% | 2 | 694 | 35.56% |
| BA241018C00170000 | 2024-04-25 3:34PM EDT | 2024-10-18 | 14.85 | 14.85 | 15.15 | -1.05 | -6.60% | 2 | 167 | 35.97% |
| BA241115C00170000 | 2024-04-26 9:53AM EDT | 2024-11-15 | 17.00 | 16.95 | 17.60 | -0.45 | -2.58% | 20 | 111 | 38.34% |
| BA250117C00170000 | 2024-04-26 9:35AM EDT | 2025-01-17 | 19.90 | 20.10 | 20.40 | -0.70 | -3.40% | 2 | 1,645 | 38.45% |
| BA250321C00170000 | 2024-04-26 10:10AM EDT | 2025-03-21 | 23.60 | 23.25 | 23.60 | +0.30 | +1.29% | 6 | 270 | 39.69% |
| BA250620C00170000 | 2024-04-25 1:54PM EDT | 2025-06-20 | 26.50 | 26.60 | 27.60 | 0.00 | - | 9 | 144 | 40.80% |
| BA251219C00170000 | 2024-04-25 12:48PM EDT | 2025-12-19 | 32.20 | 34.00 | 34.85 | 0.00 | - | 8 | 423 | 42.76% |
| BA260116C00170000 | 2024-04-25 1:47PM EDT | 2026-01-16 | 33.67 | 34.65 | 35.45 | 0.00 | - | 6 | 214 | 42.50% |
| BA260618C00170000 | 2024-04-25 3:51PM EDT | 2026-06-18 | 40.73 | 39.55 | 43.30 | 0.00 | - | 7 | 38 | 46.50% |
| BA261218C00170000 | 2024-04-26 10:05AM EDT | 2026-12-18 | 45.38 | 43.35 | 49.10 | +4.28 | +10.41% | 2 | 342 | 47.54% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00170000 | 2024-04-26 10:20AM EDT | 2024-04-26 | 3.17 | 3.05 | 3.50 | -0.05 | -1.55% | 98 | 2,828 | 35.06% |
| BA240503P00170000 | 2024-04-26 10:17AM EDT | 2024-05-03 | 4.10 | 4.35 | 4.55 | -0.25 | -5.75% | 85 | 4,942 | 26.10% |
| BA240510P00170000 | 2024-04-26 9:52AM EDT | 2024-05-10 | 5.80 | 5.10 | 5.30 | +0.50 | +9.43% | 9 | 408 | 25.12% |
| BA240517P00170000 | 2024-04-26 10:20AM EDT | 2024-05-17 | 5.95 | 6.00 | 6.15 | -0.02 | -0.34% | 27 | 8,246 | 26.21% |
| BA240524P00170000 | 2024-04-25 3:33PM EDT | 2024-05-24 | 6.17 | 6.40 | 6.95 | 0.00 | - | 30 | 327 | 27.22% |
| BA240531P00170000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 7.77 | 7.10 | 7.55 | -1.33 | -14.62% | 2 | 297 | 27.36% |
| BA240621P00170000 | 2024-04-26 10:18AM EDT | 2024-06-21 | 8.48 | 8.45 | 8.65 | +0.08 | +0.95% | 26 | 3,884 | 25.98% |
| BA240719P00170000 | 2024-04-26 9:51AM EDT | 2024-07-19 | 10.30 | 9.90 | 10.10 | +0.15 | +1.48% | 1 | 1,997 | 25.82% |
| BA240816P00170000 | 2024-04-26 10:19AM EDT | 2024-08-16 | 11.73 | 11.70 | 11.85 | -0.37 | -3.06% | 6 | 1,307 | 27.14% |
| BA240920P00170000 | 2024-04-26 10:09AM EDT | 2024-09-20 | 12.94 | 13.00 | 13.20 | -2.25 | -14.81% | 100 | 3,058 | 26.91% |
| BA241018P00170000 | 2024-04-25 3:32PM EDT | 2024-10-18 | 13.77 | 13.95 | 14.65 | 0.00 | - | 6 | 616 | 27.82% |
| BA241115P00170000 | 2024-04-25 2:13PM EDT | 2024-11-15 | 16.15 | 15.25 | 15.70 | 0.00 | - | 64 | 1,145 | 27.95% |
| BA250117P00170000 | 2024-04-26 10:09AM EDT | 2025-01-17 | 16.95 | 17.00 | 17.25 | +0.05 | +0.30% | 5 | 9,741 | 27.16% |
| BA250321P00170000 | 2024-04-25 12:34PM EDT | 2025-03-21 | 20.75 | 18.50 | 18.95 | 0.00 | - | 13 | 331 | 27.12% |
| BA250620P00170000 | 2024-04-25 3:22PM EDT | 2025-06-20 | 20.65 | 20.75 | 21.65 | 0.00 | - | 24 | 427 | 27.81% |
| BA251219P00170000 | 2024-04-25 9:55AM EDT | 2025-12-19 | 26.26 | 24.05 | 24.70 | 0.00 | - | 10 | 258 | 26.83% |
| BA260116P00170000 | 2024-04-25 12:54PM EDT | 2026-01-16 | 26.35 | 23.75 | 24.90 | 0.00 | - | 14 | 1,763 | 26.46% |
| BA260618P00170000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 27.73 | 25.60 | 27.20 | 0.00 | - | 6 | 16 | 26.12% |
| BA261218P00170000 | 2024-04-25 10:35AM EDT | 2026-12-18 | 30.75 | 27.00 | 29.15 | 0.00 | - | 15 | 183 | 25.34% |
© 2024 Yahoo. All rights reserved.