The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00220000 | 2024-04-18 3:18PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 5,193 | 50.00% |
| BA240426C00220000 | 2024-04-18 3:46PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| BA240503C00220000 | 2024-04-15 1:17PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 101 | 25.00% |
| BA240510C00220000 | 2024-04-15 12:37PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| BA240517C00220000 | 2024-04-18 3:32PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| BA240524C00220000 | 2024-04-15 10:48AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 19 | 28 | 12.50% |
| BA240621C00220000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 115 | 6,832 | 12.50% |
| BA240719C00220000 | 2024-04-18 2:35PM EDT | 2024-07-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| BA240816C00220000 | 2024-04-18 3:55PM EDT | 2024-08-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,263 | 0 | 12.50% |
| BA240920C00220000 | 2024-04-18 3:55PM EDT | 2024-09-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA241018C00220000 | 2024-04-18 3:19PM EDT | 2024-10-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| BA241115C00220000 | 2024-04-18 10:58AM EDT | 2024-11-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 6.25% |
| BA250117C00220000 | 2024-04-18 3:37PM EDT | 2025-01-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 164 | 7,759 | 6.25% |
| BA250321C00220000 | 2024-04-18 2:47PM EDT | 2025-03-21 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA250620C00220000 | 2024-04-18 2:37PM EDT | 2025-06-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 752 | 6.25% |
| BA251219C00220000 | 2024-04-18 3:16PM EDT | 2025-12-19 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 3.13% |
| BA260116C00220000 | 2024-04-18 12:03PM EDT | 2026-01-16 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 3.13% |
| BA260618C00220000 | 2024-04-17 9:30AM EDT | 2026-06-18 | 23.45 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 3.13% |
| BA261218C00220000 | 2024-04-18 1:54PM EDT | 2026-12-18 | 27.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00220000 | 2024-04-18 2:38PM EDT | 2024-04-19 | 48.78 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BA240426P00220000 | 2024-03-19 3:10PM EDT | 2024-04-26 | 39.06 | 48.80 | 50.85 | 0.00 | - | 4 | 0 | 72.07% |
| BA240503P00220000 | 2024-04-08 9:41AM EDT | 2024-05-03 | 36.73 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BA240517P00220000 | 2024-04-18 3:06PM EDT | 2024-05-17 | 49.05 | 0.00 | 0.00 | 0.00 | - | 21 | 12 | 0.00% |
| BA240621P00220000 | 2024-04-18 3:18PM EDT | 2024-06-21 | 49.05 | 0.00 | 0.00 | 0.00 | - | 1,270 | 0 | 0.00% |
| BA240719P00220000 | 2024-04-17 9:58AM EDT | 2024-07-19 | 50.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BA240816P00220000 | 2024-04-18 1:07PM EDT | 2024-08-16 | 49.76 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 0.00% |
| BA240920P00220000 | 2024-04-18 10:35AM EDT | 2024-09-20 | 48.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018P00220000 | 2024-04-11 10:46AM EDT | 2024-10-18 | 48.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241115P00220000 | 2024-04-16 11:12AM EDT | 2024-11-15 | 52.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117P00220000 | 2024-04-18 12:16PM EDT | 2025-01-17 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321P00220000 | 2024-04-18 12:04PM EDT | 2025-03-21 | 51.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BA250620P00220000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 54.35 | 0.00 | 0.00 | 0.00 | - | 10 | 269 | 0.00% |
| BA251219P00220000 | 2024-04-16 1:27PM EDT | 2025-12-19 | 55.02 | 0.00 | 0.00 | 0.00 | - | 10 | 772 | 0.00% |
| BA260116P00220000 | 2024-04-15 2:50PM EDT | 2026-01-16 | 56.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA260618P00220000 | 2024-03-12 1:37PM EDT | 2026-06-18 | 48.75 | 52.95 | 55.05 | 0.00 | - | 2 | 5 | 19.11% |
| BA261218P00220000 | 2024-04-01 3:40PM EDT | 2026-12-18 | 47.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.