The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00230000 | 2024-05-06 2:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| BA240517C00230000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BA240524C00230000 | 2024-05-06 3:43PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240614C00230000 | 2024-05-02 10:32AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BA240621C00230000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| BA240719C00230000 | 2024-05-09 3:49PM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| BA240816C00230000 | 2024-05-09 11:48AM EDT | 2024-08-16 | 1.22 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| BA240920C00230000 | 2024-05-09 3:47PM EDT | 2024-09-20 | 1.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BA241018C00230000 | 2024-05-09 1:19PM EDT | 2024-10-18 | 2.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BA241115C00230000 | 2024-05-09 10:20AM EDT | 2024-11-15 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA250117C00230000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 6.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| BA250321C00230000 | 2024-05-08 10:51AM EDT | 2025-03-21 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA250620C00230000 | 2024-05-09 3:54PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA250919C00230000 | 2024-05-02 11:07AM EDT | 2025-09-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BA251219C00230000 | 2024-05-06 2:59PM EDT | 2025-12-19 | 18.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA260116C00230000 | 2024-05-09 12:38PM EDT | 2026-01-16 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA260618C00230000 | 2024-05-07 3:43PM EDT | 2026-06-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BA261218C00230000 | 2024-05-09 10:47AM EDT | 2026-12-18 | 29.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00230000 | 2024-05-09 12:51PM EDT | 2024-05-10 | 49.52 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BA240517P00230000 | 2024-05-09 3:35PM EDT | 2024-05-17 | 48.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 2024-05-24 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240621P00230000 | 2024-05-09 3:09PM EDT | 2024-06-21 | 48.00 | 0.00 | 0.00 | 0.00 | - | 951 | 0 | 0.00% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 65.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA240816P00230000 | 2024-05-09 3:09PM EDT | 2024-08-16 | 47.95 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| BA240920P00230000 | 2024-05-08 9:51AM EDT | 2024-09-20 | 52.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018P00230000 | 2024-05-02 11:40AM EDT | 2024-10-18 | 52.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BA241115P00230000 | 2024-05-02 11:40AM EDT | 2024-11-15 | 52.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117P00230000 | 2024-05-09 3:43PM EDT | 2025-01-17 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321P00230000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 67.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA250620P00230000 | 2024-04-30 3:21PM EDT | 2025-06-20 | 61.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BA251219P00230000 | 2024-05-08 11:02AM EDT | 2025-12-19 | 56.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00230000 | 2024-05-08 11:02AM EDT | 2026-01-16 | 56.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260618P00230000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 68.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA261218P00230000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 58.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.