The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00195000 | 2024-05-10 11:54AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 124 | 1,231 | 59.38% |
| BA240517C00195000 | 2024-05-10 12:39PM EDT | 2024-05-17 | 0.11 | 0.09 | 0.10 | -0.09 | -45.00% | 178 | 4,622 | 30.86% |
| BA240524C00195000 | 2024-05-10 12:32PM EDT | 2024-05-24 | 0.34 | 0.33 | 0.37 | -0.26 | -43.33% | 10 | 523 | 29.27% |
| BA240531C00195000 | 2024-05-10 12:36PM EDT | 2024-05-31 | 0.76 | 0.71 | 0.79 | -0.36 | -32.14% | 30 | 421 | 29.54% |
| BA240607C00195000 | 2024-05-10 12:18PM EDT | 2024-06-07 | 1.15 | 1.05 | 1.36 | -0.56 | -32.75% | 25 | 208 | 30.59% |
| BA240614C00195000 | 2024-05-10 12:15PM EDT | 2024-06-14 | 1.60 | 1.30 | 1.71 | -0.68 | -29.82% | 51 | 98 | 29.81% |
| BA240621C00195000 | 2024-05-10 12:39PM EDT | 2024-06-21 | 2.00 | 1.94 | 2.07 | -0.50 | -20.00% | 456 | 6,635 | 29.36% |
| BA240628C00195000 | 2024-05-10 12:17PM EDT | 2024-06-28 | 2.53 | 2.34 | 2.99 | -0.77 | -23.33% | 5 | 1 | 31.78% |
| BA240719C00195000 | 2024-05-10 12:15PM EDT | 2024-07-19 | 3.80 | 3.75 | 3.90 | -0.79 | -17.21% | 47 | 1,937 | 30.16% |
| BA240816C00195000 | 2024-05-10 11:50AM EDT | 2024-08-16 | 6.05 | 6.35 | 6.50 | -1.25 | -17.12% | 13 | 1,020 | 33.41% |
| BA240920C00195000 | 2024-05-09 1:42PM EDT | 2024-09-20 | 8.69 | 8.40 | 8.55 | -0.83 | -8.72% | 5 | 630 | 33.77% |
| BA241018C00195000 | 2024-05-08 2:35PM EDT | 2024-10-18 | 10.32 | 9.95 | 10.10 | -0.69 | -6.27% | 15 | 354 | 34.11% |
| BA241115C00195000 | 2024-05-10 11:40AM EDT | 2024-11-15 | 11.75 | 12.05 | 12.20 | -1.63 | -12.18% | 7 | 343 | 35.68% |
| BA250117C00195000 | 2024-05-10 11:46AM EDT | 2025-01-17 | 14.65 | 15.10 | 15.30 | -1.90 | -11.48% | 1 | 961 | 36.21% |
| BA250321C00195000 | 2024-05-10 10:18AM EDT | 2025-03-21 | 19.00 | 17.75 | 19.00 | -0.90 | -4.52% | 19 | 73 | 38.00% |
| BA250620C00195000 | 2024-05-09 10:34AM EDT | 2025-06-20 | 23.97 | 22.05 | 22.85 | 0.00 | - | 24 | 178 | 38.59% |
| BA251219C00195000 | 2024-05-02 9:45AM EDT | 2025-12-19 | 26.35 | 29.70 | 33.30 | 0.00 | - | 10 | 82 | 43.62% |
| BA260116C00195000 | 2024-05-06 11:27AM EDT | 2026-01-16 | 32.10 | 30.65 | 31.30 | 0.00 | - | 5 | 186 | 40.45% |
| BA260618C00195000 | 2024-05-09 2:00PM EDT | 2026-06-18 | 37.30 | 34.80 | 36.35 | 0.00 | - | 1 | 17 | 41.12% |
| BA261218C00195000 | 2024-05-10 11:30AM EDT | 2026-12-18 | 41.65 | 40.90 | 41.90 | 0.00 | - | 5 | 63 | 41.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00195000 | 2024-05-08 2:58PM EDT | 2024-05-10 | 14.15 | 15.55 | 16.35 | 0.00 | - | 20 | 15 | 111.91% |
| BA240517P00195000 | 2024-05-09 1:46PM EDT | 2024-05-17 | 13.80 | 15.60 | 16.15 | 0.00 | - | 3 | 427 | 33.15% |
| BA240524P00195000 | 2024-05-08 9:39AM EDT | 2024-05-24 | 17.93 | 15.95 | 16.50 | 0.00 | - | 5 | 9 | 31.54% |
| BA240531P00195000 | 2024-05-09 2:42PM EDT | 2024-05-31 | 14.00 | 15.65 | 16.80 | 0.00 | - | 5 | 13 | 29.66% |
| BA240607P00195000 | 2024-05-10 11:17AM EDT | 2024-06-07 | 15.89 | 15.95 | 16.85 | -1.78 | -10.07% | 1 | 5 | 26.29% |
| BA240621P00195000 | 2024-05-10 11:36AM EDT | 2024-06-21 | 17.14 | 16.90 | 17.20 | +1.57 | +10.08% | 10 | 1,967 | 24.09% |
| BA240719P00195000 | 2024-05-09 12:12PM EDT | 2024-07-19 | 17.25 | 18.00 | 18.25 | 0.00 | - | 14 | 326 | 23.63% |
| BA240816P00195000 | 2024-05-09 9:54AM EDT | 2024-08-16 | 19.13 | 19.70 | 20.00 | 0.00 | - | 1 | 371 | 25.88% |
| BA240920P00195000 | 2024-05-10 10:44AM EDT | 2024-09-20 | 20.20 | 20.85 | 21.10 | +0.40 | +2.02% | 28 | 529 | 25.17% |
| BA241018P00195000 | 2024-05-03 11:26AM EDT | 2024-10-18 | 22.55 | 21.70 | 21.95 | 0.00 | - | 1 | 278 | 24.88% |
| BA241115P00195000 | 2024-05-09 10:27AM EDT | 2024-11-15 | 22.09 | 22.90 | 23.35 | 0.00 | - | 3 | 139 | 25.91% |
| BA250117P00195000 | 2024-05-06 3:11PM EDT | 2025-01-17 | 26.39 | 24.60 | 25.00 | 0.00 | - | 6 | 1,577 | 25.39% |
| BA250321P00195000 | 2024-05-09 2:20PM EDT | 2025-03-21 | 25.55 | 26.20 | 26.90 | 0.00 | - | 4 | 74 | 25.69% |
| BA250620P00195000 | 2024-05-03 10:38AM EDT | 2025-06-20 | 29.00 | 28.25 | 29.30 | 0.00 | - | 1 | 1,202 | 25.89% |
| BA250919P00195000 | 2024-05-09 11:33AM EDT | 2025-09-19 | 29.69 | 28.60 | 30.70 | 0.00 | - | 1 | 21 | 25.11% |
| BA251219P00195000 | 2024-04-25 1:34PM EDT | 2025-12-19 | 40.15 | 31.55 | 32.45 | 0.00 | - | 1 | 482 | 25.04% |
| BA260116P00195000 | 2024-05-02 12:30PM EDT | 2026-01-16 | 33.50 | 32.10 | 33.95 | 0.00 | - | 1 | 339 | 26.09% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 2026-06-18 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 29.87% |
| BA261218P00195000 | 2024-04-22 12:10PM EDT | 2026-12-18 | 40.72 | 35.95 | 37.35 | 0.00 | - | 1 | 96 | 23.95% |
© 2024 Yahoo. All rights reserved.