The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Strike:180.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00180000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,601 | 6,505 | 25.00% |
| BA240426C00180000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,186 | 3,175 | 6.25% |
| BA240503C00180000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 2.45 | 0.00 | 0.00 | 0.00 | - | 81 | 601 | 6.25% |
| BA240510C00180000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 3.00 | 0.00 | 0.00 | 0.00 | - | 31 | 328 | 6.25% |
| BA240517C00180000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 644 | 2,538 | 3.13% |
| BA240524C00180000 | 2024-04-18 3:45PM EDT | 2024-05-24 | 4.38 | 0.00 | 0.00 | 0.00 | - | 20 | 112 | 3.13% |
| BA240531C00180000 | 2024-04-18 3:47PM EDT | 2024-05-31 | 4.95 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 3.13% |
| BA240621C00180000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 6.34 | 0.00 | 0.00 | 0.00 | - | 132 | 1,129 | 3.13% |
| BA240719C00180000 | 2024-04-18 3:58PM EDT | 2024-07-19 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2,016 | 2,647 | 3.13% |
| BA240816C00180000 | 2024-04-18 2:48PM EDT | 2024-08-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 31 | 477 | 1.56% |
| BA240920C00180000 | 2024-04-18 12:22PM EDT | 2024-09-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 146 | 741 | 1.56% |
| BA241018C00180000 | 2024-04-18 11:18AM EDT | 2024-10-18 | 14.80 | 0.00 | 0.00 | 0.00 | - | 13 | 178 | 1.56% |
| BA241115C00180000 | 2024-04-18 10:55AM EDT | 2024-11-15 | 16.80 | 0.00 | 0.00 | 0.00 | - | 21 | 85 | 1.56% |
| BA250117C00180000 | 2024-04-18 3:49PM EDT | 2025-01-17 | 19.38 | 0.00 | 0.00 | 0.00 | - | 95 | 3,126 | 1.56% |
| BA250321C00180000 | 2024-04-18 12:50PM EDT | 2025-03-21 | 22.39 | 0.00 | 0.00 | 0.00 | - | 10 | 176 | 1.56% |
| BA250620C00180000 | 2024-04-18 3:27PM EDT | 2025-06-20 | 26.15 | 0.00 | 0.00 | 0.00 | - | 5 | 272 | 1.56% |
| BA251219C00180000 | 2024-04-16 2:19PM EDT | 2025-12-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 0.78% |
| BA260116C00180000 | 2024-04-18 10:05AM EDT | 2026-01-16 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 0.78% |
| BA260618C00180000 | 2024-04-16 2:32PM EDT | 2026-06-18 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.78% |
| BA261218C00180000 | 2024-04-17 1:06PM EDT | 2026-12-18 | 43.00 | 0.00 | 0.00 | 0.00 | - | 17 | 177 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00180000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 357 | 3,301 | 0.00% |
| BA240426P00180000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 11.12 | 0.00 | 0.00 | 0.00 | - | 80 | 885 | 0.00% |
| BA240503P00180000 | 2024-04-18 3:10PM EDT | 2024-05-03 | 11.52 | 0.00 | 0.00 | 0.00 | - | 36 | 296 | 0.00% |
| BA240510P00180000 | 2024-04-18 2:16PM EDT | 2024-05-10 | 12.33 | 0.00 | 0.00 | 0.00 | - | 5 | 216 | 0.00% |
| BA240517P00180000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 12.25 | 0.00 | 0.00 | 0.00 | - | 194 | 5,084 | 0.00% |
| BA240524P00180000 | 2024-04-18 1:09PM EDT | 2024-05-24 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 0.00% |
| BA240531P00180000 | 2024-04-17 2:02PM EDT | 2024-05-31 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BA240621P00180000 | 2024-04-18 3:31PM EDT | 2024-06-21 | 14.40 | 0.00 | 0.00 | 0.00 | - | 44 | 5,106 | 0.00% |
| BA240719P00180000 | 2024-04-18 11:00AM EDT | 2024-07-19 | 14.80 | 0.00 | 0.00 | 0.00 | - | 35 | 994 | 0.00% |
| BA240816P00180000 | 2024-04-18 12:51PM EDT | 2024-08-16 | 17.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,164 | 0.00% |
| BA240920P00180000 | 2024-04-18 3:50PM EDT | 2024-09-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,219 | 0.00% |
| BA241018P00180000 | 2024-04-18 2:08PM EDT | 2024-10-18 | 19.60 | 0.00 | 0.00 | 0.00 | - | 6 | 438 | 0.00% |
| BA241115P00180000 | 2024-04-18 2:18PM EDT | 2024-11-15 | 20.60 | 0.00 | 0.00 | 0.00 | - | 47 | 683 | 0.00% |
| BA250117P00180000 | 2024-04-18 3:04PM EDT | 2025-01-17 | 22.23 | 0.00 | 0.00 | 0.00 | - | 60 | 5,287 | 0.00% |
| BA250321P00180000 | 2024-04-17 10:43AM EDT | 2025-03-21 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 0.00% |
| BA250620P00180000 | 2024-04-18 10:18AM EDT | 2025-06-20 | 25.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1,759 | 0.00% |
| BA251219P00180000 | 2024-04-16 2:55PM EDT | 2025-12-19 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 0.00% |
| BA260116P00180000 | 2024-04-18 1:02PM EDT | 2026-01-16 | 29.45 | 0.00 | 0.00 | 0.00 | - | 10 | 1,392 | 0.00% |
| BA260618P00180000 | 2024-04-12 3:07PM EDT | 2026-06-18 | 31.35 | 0.00 | 0.00 | 0.00 | - | 92 | 221 | 0.00% |
| BA261218P00180000 | 2024-04-17 2:06PM EDT | 2026-12-18 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,565 | 0.00% |
© 2024 Yahoo. All rights reserved.