The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00210000 | 2024-04-23 3:42PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| BA240503C00210000 | 2024-04-23 9:47AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240510C00210000 | 2024-04-23 3:15PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| BA240517C00210000 | 2024-04-23 3:54PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 12.50% |
| BA240524C00210000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| BA240531C00210000 | 2024-04-23 10:57AM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA240621C00210000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 12.50% |
| BA240719C00210000 | 2024-04-23 3:54PM EDT | 2024-07-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| BA240816C00210000 | 2024-04-23 3:54PM EDT | 2024-08-16 | 1.99 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| BA240920C00210000 | 2024-04-23 3:57PM EDT | 2024-09-20 | 2.91 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| BA241018C00210000 | 2024-04-23 3:22PM EDT | 2024-10-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| BA241115C00210000 | 2024-04-23 3:32PM EDT | 2024-11-15 | 5.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BA250117C00210000 | 2024-04-23 3:39PM EDT | 2025-01-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 6.25% |
| BA250321C00210000 | 2024-04-23 2:17PM EDT | 2025-03-21 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BA250620C00210000 | 2024-04-18 3:24PM EDT | 2025-06-20 | 14.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA251219C00210000 | 2024-04-23 3:15PM EDT | 2025-12-19 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA260116C00210000 | 2024-04-23 12:01PM EDT | 2026-01-16 | 20.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| BA260618C00210000 | 2024-04-23 1:24PM EDT | 2026-06-18 | 25.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BA261218C00210000 | 2024-04-23 9:59AM EDT | 2026-12-18 | 31.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00210000 | 2024-04-15 3:30PM EDT | 2024-04-26 | 41.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240503P00210000 | 2024-04-15 11:31AM EDT | 2024-05-03 | 39.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BA240510P00210000 | 2024-04-10 2:35PM EDT | 2024-05-10 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517P00210000 | 2024-04-23 2:52PM EDT | 2024-05-17 | 40.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| BA240524P00210000 | 2024-04-18 11:31AM EDT | 2024-05-24 | 39.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BA240531P00210000 | 2024-04-17 10:32AM EDT | 2024-05-31 | 40.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240621P00210000 | 2024-04-23 2:03PM EDT | 2024-06-21 | 41.37 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BA240719P00210000 | 2024-04-23 10:09AM EDT | 2024-07-19 | 39.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240816P00210000 | 2024-04-19 12:43PM EDT | 2024-08-16 | 40.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240920P00210000 | 2024-04-23 1:41PM EDT | 2024-09-20 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018P00210000 | 2024-04-23 2:03PM EDT | 2024-10-18 | 42.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241115P00210000 | 2024-04-18 12:21PM EDT | 2024-11-15 | 41.02 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| BA250117P00210000 | 2024-04-23 11:33AM EDT | 2025-01-17 | 42.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250321P00210000 | 2024-04-12 1:25PM EDT | 2025-03-21 | 44.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620P00210000 | 2024-04-22 3:22PM EDT | 2025-06-20 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219P00210000 | 2024-04-09 10:13AM EDT | 2025-12-19 | 40.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116P00210000 | 2024-04-16 2:11PM EDT | 2026-01-16 | 47.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BA260618P00210000 | 2024-04-10 3:57PM EDT | 2026-06-18 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA261218P00210000 | 2024-04-12 10:51AM EDT | 2026-12-18 | 50.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.