The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00175000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15,528 | 0 | 25.00% |
| BA240503C00175000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3,686 | 0 | 12.50% |
| BA240510C00175000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 1.09 | 0.00 | 0.00 | 0.00 | - | 744 | 0 | 6.25% |
| BA240517C00175000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,896 | 0 | 6.25% |
| BA240524C00175000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 2.25 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| BA240531C00175000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 2.87 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| BA240621C00175000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 4.27 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 3.13% |
| BA240719C00175000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2,009 | 0 | 3.13% |
| BA240816C00175000 | 2024-04-24 3:18PM EDT | 2024-08-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| BA240920C00175000 | 2024-04-24 3:50PM EDT | 2024-09-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| BA241018C00175000 | 2024-04-24 3:05PM EDT | 2024-10-18 | 11.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| BA241115C00175000 | 2024-04-24 3:20PM EDT | 2024-11-15 | 13.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| BA250117C00175000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 16.89 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 1.56% |
| BA250321C00175000 | 2024-04-24 1:03PM EDT | 2025-03-21 | 21.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| BA250620C00175000 | 2024-04-24 3:56PM EDT | 2025-06-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BA251219C00175000 | 2024-04-24 2:58PM EDT | 2025-12-19 | 29.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BA260116C00175000 | 2024-04-24 3:43PM EDT | 2026-01-16 | 31.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| BA260618C00175000 | 2024-04-24 10:42AM EDT | 2026-06-18 | 41.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BA261218C00175000 | 2024-04-24 2:51PM EDT | 2026-12-18 | 40.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00175000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3,312 | 0 | 0.00% |
| BA240503P00175000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 10.40 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.00% |
| BA240510P00175000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 10.91 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| BA240517P00175000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 11.14 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.00% |
| BA240524P00175000 | 2024-04-24 3:55PM EDT | 2024-05-24 | 11.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BA240531P00175000 | 2024-04-24 12:57PM EDT | 2024-05-31 | 10.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BA240621P00175000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 13.07 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| BA240719P00175000 | 2024-04-24 3:07PM EDT | 2024-07-19 | 14.89 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| BA240816P00175000 | 2024-04-24 3:50PM EDT | 2024-08-16 | 15.70 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| BA240920P00175000 | 2024-04-24 2:05PM EDT | 2024-09-20 | 16.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BA241018P00175000 | 2024-04-24 3:53PM EDT | 2024-10-18 | 17.75 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| BA241115P00175000 | 2024-04-24 3:02PM EDT | 2024-11-15 | 20.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA250117P00175000 | 2024-04-24 1:49PM EDT | 2025-01-17 | 19.13 | 0.00 | 0.00 | 0.00 | - | 1,515 | 0 | 0.00% |
| BA250321P00175000 | 2024-04-24 1:52PM EDT | 2025-03-21 | 20.85 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| BA250620P00175000 | 2024-04-24 9:40AM EDT | 2025-06-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA251219P00175000 | 2024-04-24 2:41PM EDT | 2025-12-19 | 27.90 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| BA260116P00175000 | 2024-04-24 11:36AM EDT | 2026-01-16 | 26.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA260618P00175000 | 2024-04-10 11:15AM EDT | 2026-06-18 | 27.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA261218P00175000 | 2024-04-24 2:07PM EDT | 2026-12-18 | 32.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.