The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00250000 | 2024-05-10 11:29AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 3,578 | 81.25% |
| BA240524C00250000 | 2024-04-26 3:42PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 11 | 72.07% |
| BA240621C00250000 | 2024-05-10 10:47AM EDT | 2024-06-21 | 0.02 | 0.04 | 0.06 | -0.07 | -77.78% | 6 | 4,965 | 39.94% |
| BA240719C00250000 | 2024-05-10 2:59PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.15 | -0.05 | -38.46% | 132 | 2,373 | 34.72% |
| BA240816C00250000 | 2024-05-10 12:57PM EDT | 2024-08-16 | 0.30 | 0.16 | 0.42 | -0.14 | -31.82% | 43 | 1,482 | 34.30% |
| BA240920C00250000 | 2024-05-10 2:54PM EDT | 2024-09-20 | 0.64 | 0.61 | 0.66 | -0.19 | -22.89% | 7 | 1,354 | 31.92% |
| BA241018C00250000 | 2024-05-10 11:30AM EDT | 2024-10-18 | 1.01 | 0.95 | 1.01 | -0.22 | -17.89% | 1 | 270 | 31.57% |
| BA241115C00250000 | 2024-05-10 2:54PM EDT | 2024-11-15 | 1.75 | 1.48 | 1.72 | -0.25 | -12.50% | 2 | 345 | 32.83% |
| BA250117C00250000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 2.89 | 2.75 | 2.99 | -0.41 | -12.42% | 265 | 6,672 | 32.83% |
| BA250321C00250000 | 2024-05-10 3:33PM EDT | 2025-03-21 | 4.81 | 4.55 | 4.75 | -0.63 | -11.58% | 17 | 245 | 33.76% |
| BA250620C00250000 | 2024-05-10 2:38PM EDT | 2025-06-20 | 7.35 | 7.25 | 7.70 | -0.72 | -8.92% | 7 | 853 | 35.21% |
| BA250919C00250000 | 2024-05-06 3:41PM EDT | 2025-09-19 | 9.40 | 9.55 | 10.05 | 0.00 | - | 26 | 38 | 35.35% |
| BA251219C00250000 | 2024-05-10 3:31PM EDT | 2025-12-19 | 13.95 | 12.15 | 13.15 | +0.29 | +2.12% | 2 | 904 | 36.49% |
| BA260116C00250000 | 2024-05-10 11:42AM EDT | 2026-01-16 | 13.32 | 11.75 | 13.85 | -1.68 | -11.20% | 2 | 1,146 | 36.50% |
| BA260618C00250000 | 2024-05-08 2:24PM EDT | 2026-06-18 | 18.20 | 17.15 | 18.10 | 0.00 | - | 5 | 101 | 37.15% |
| BA261218C00250000 | 2024-05-09 12:20PM EDT | 2026-12-18 | 23.80 | 22.00 | 23.00 | 0.00 | - | 22 | 181 | 37.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00250000 | 2024-05-09 3:34PM EDT | 2024-05-17 | 68.64 | 70.25 | 71.80 | 0.00 | - | 5 | 0 | 122.17% |
| BA240524P00250000 | 2024-05-08 3:36PM EDT | 2024-05-24 | 70.24 | 70.55 | 71.95 | 0.00 | - | 1 | 0 | 92.24% |
| BA240621P00250000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 70.65 | 70.70 | 72.20 | +1.50 | +2.17% | 230 | 42 | 57.64% |
| BA240719P00250000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 78.52 | 70.75 | 73.25 | 0.00 | - | 1 | 0 | 54.27% |
| BA240816P00250000 | 2024-05-01 3:53PM EDT | 2024-08-16 | 78.66 | 70.75 | 72.00 | 0.00 | - | 1 | 0 | 35.57% |
| BA240920P00250000 | 2024-05-09 2:56PM EDT | 2024-09-20 | 68.22 | 70.75 | 73.20 | 0.00 | - | 20 | 5 | 39.12% |
| BA241018P00250000 | 2024-04-18 12:04PM EDT | 2024-10-18 | 79.00 | 70.80 | 73.45 | 0.00 | - | 10 | 0 | 36.77% |
| BA241115P00250000 | 2024-05-03 10:08AM EDT | 2024-11-15 | 71.00 | 70.70 | 72.05 | 0.00 | - | 8 | 0 | 26.09% |
| BA250117P00250000 | 2024-05-09 3:09PM EDT | 2025-01-17 | 70.70 | 70.70 | 72.05 | +3.05 | +4.51% | 10 | 16 | 22.62% |
| BA250321P00250000 | 2024-04-12 12:44PM EDT | 2025-03-21 | 79.30 | 66.00 | 76.00 | 0.00 | - | 4 | 0 | 33.25% |
| BA250620P00250000 | 2024-05-08 2:41PM EDT | 2025-06-20 | 69.05 | 68.55 | 72.35 | 0.00 | - | 10 | 14 | 19.36% |
| BA250919P00250000 | 2024-04-30 9:30AM EDT | 2025-09-19 | 77.40 | 69.85 | 75.60 | 0.00 | - | - | 0 | 25.74% |
| BA251219P00250000 | 2024-05-09 12:49PM EDT | 2025-12-19 | 70.60 | 71.25 | 74.60 | 0.00 | - | 2 | 17 | 21.81% |
| BA260116P00250000 | 2024-05-09 12:23PM EDT | 2026-01-16 | 70.60 | 71.15 | 76.10 | 0.00 | - | 10 | 47 | 23.98% |
| BA260618P00250000 | 2024-03-18 11:05AM EDT | 2026-06-18 | 74.20 | 79.95 | 82.25 | 0.00 | - | 1 | 2 | 29.29% |
| BA261218P00250000 | 2024-04-25 1:24PM EDT | 2026-12-18 | 86.30 | 71.10 | 76.85 | 0.00 | - | 27 | 67 | 20.29% |
© 2024 Yahoo. All rights reserved.