The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00215000 | 2024-05-10 2:11PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 3,231 | 51.56% |
| BA240524C00215000 | 2024-05-08 9:39AM EDT | 2024-05-24 | 0.28 | 0.00 | 0.20 | 0.00 | - | 3 | 721 | 49.51% |
| BA240531C00215000 | 2024-05-06 2:00PM EDT | 2024-05-31 | 0.34 | 0.02 | 0.21 | 0.00 | - | 2 | 36 | 40.72% |
| BA240607C00215000 | 2024-05-10 11:42AM EDT | 2024-06-07 | 0.13 | 0.04 | 0.24 | -0.11 | -45.83% | 1 | 17 | 36.08% |
| BA240614C00215000 | 2024-05-10 9:39AM EDT | 2024-06-14 | 0.49 | 0.06 | 0.49 | +0.13 | +36.11% | 3 | 17 | 36.96% |
| BA240621C00215000 | 2024-05-10 2:48PM EDT | 2024-06-21 | 0.26 | 0.18 | 0.33 | -0.15 | -36.59% | 376 | 945 | 31.20% |
| BA240816C00215000 | 2024-05-10 3:18PM EDT | 2024-08-16 | 2.21 | 2.05 | 2.37 | -0.45 | -16.92% | 8 | 706 | 33.09% |
| BA240920C00215000 | 2024-05-10 12:13PM EDT | 2024-09-20 | 3.45 | 3.30 | 3.45 | -0.70 | -16.87% | 5 | 1,264 | 32.26% |
| BA241018C00215000 | 2024-05-08 3:54PM EDT | 2024-10-18 | 5.25 | 4.35 | 4.50 | 0.00 | - | 2 | 159 | 32.39% |
| BA241115C00215000 | 2024-05-10 1:40PM EDT | 2024-11-15 | 6.12 | 6.05 | 6.15 | -0.98 | -13.80% | 2 | 165 | 34.00% |
| BA250321C00215000 | 2024-05-10 2:55PM EDT | 2025-03-21 | 11.65 | 10.90 | 11.95 | +0.25 | +2.19% | 3 | 107 | 36.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00215000 | 2024-05-10 3:00PM EDT | 2024-05-17 | 36.75 | 35.25 | 37.25 | +2.40 | +6.99% | 124 | 27 | 90.92% |
| BA240524P00215000 | 2024-05-08 2:58PM EDT | 2024-05-24 | 33.50 | 35.50 | 37.30 | 0.00 | - | 20 | 5 | 65.26% |
| BA240607P00215000 | 2024-05-02 11:55AM EDT | 2024-06-07 | 37.00 | 35.60 | 37.15 | 0.00 | - | - | 2 | 44.04% |
| BA240614P00215000 | 2024-05-07 11:41AM EDT | 2024-06-14 | 38.10 | 32.25 | 39.80 | 0.00 | - | - | 1 | 61.98% |
| BA240621P00215000 | 2024-05-10 10:35AM EDT | 2024-06-21 | 34.81 | 35.75 | 37.20 | -19.01 | -35.32% | 1 | 0 | 36.57% |
| BA240816P00215000 | 2024-05-08 11:04AM EDT | 2024-08-16 | 37.50 | 36.10 | 37.20 | 0.00 | - | 10 | 16 | 23.96% |
| BA240920P00215000 | 2024-04-29 2:52PM EDT | 2024-09-20 | 42.40 | 36.75 | 37.55 | 0.00 | - | 2 | 219 | 22.64% |
| BA241018P00215000 | 2024-05-09 12:54PM EDT | 2024-10-18 | 35.87 | 35.80 | 37.95 | 0.00 | - | 1 | 139 | 22.39% |
| BA241115P00215000 | 2024-05-07 9:34AM EDT | 2024-11-15 | 40.00 | 37.90 | 38.55 | 0.00 | - | 2 | 334 | 22.84% |
| BA250321P00215000 | 2024-05-03 10:05AM EDT | 2025-03-21 | 40.20 | 38.80 | 41.80 | 0.00 | - | 1 | 38 | 24.78% |
© 2024 Yahoo. All rights reserved.