The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00260000 | 2024-04-30 10:08AM EDT | 2024-05-10 | 0.01 | 0.00 | 2.82 | 0.00 | - | - | 1 | 467.38% |
| BA240517C00260000 | 2024-05-09 10:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,363 | 79.69% |
| BA240524C00260000 | 2024-04-23 9:37AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 1 | 76.56% |
| BA240531C00260000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 1 | 63.67% |
| BA240621C00260000 | 2024-05-10 2:38PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | 0.00 | - | 11 | 6,219 | 42.58% |
| BA240719C00260000 | 2024-05-10 1:48PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 10 | 1,316 | 34.96% |
| BA240816C00260000 | 2024-05-09 2:20PM EDT | 2024-08-16 | 0.26 | 0.10 | 0.31 | 0.00 | - | 12 | 1,641 | 35.55% |
| BA240920C00260000 | 2024-05-10 1:27PM EDT | 2024-09-20 | 0.42 | 0.40 | 0.45 | -0.05 | -10.64% | 7 | 726 | 32.42% |
| BA241018C00260000 | 2024-05-09 2:53PM EDT | 2024-10-18 | 0.73 | 0.60 | 0.71 | -0.12 | -14.12% | 1 | 76 | 31.96% |
| BA241115C00260000 | 2024-05-10 11:41AM EDT | 2024-11-15 | 1.15 | 1.14 | 1.20 | -0.45 | -28.13% | 1 | 197 | 32.74% |
| BA250117C00260000 | 2024-05-10 2:34PM EDT | 2025-01-17 | 2.19 | 2.10 | 2.20 | -0.31 | -12.40% | 10 | 6,408 | 32.60% |
| BA250321C00260000 | 2024-05-02 12:43PM EDT | 2025-03-21 | 3.83 | 3.00 | 3.65 | 0.00 | - | 2 | 15 | 33.39% |
| BA250620C00260000 | 2024-05-10 11:29AM EDT | 2025-06-20 | 6.00 | 4.25 | 6.40 | -0.70 | -10.45% | 2 | 2,256 | 35.09% |
| BA250919C00260000 | 2024-05-07 1:09PM EDT | 2025-09-19 | 8.00 | 7.90 | 8.45 | 0.00 | - | 2 | 66 | 35.04% |
| BA251219C00260000 | 2024-05-10 12:41PM EDT | 2025-12-19 | 11.05 | 10.60 | 11.10 | -0.80 | -6.75% | 2 | 345 | 35.85% |
| BA260116C00260000 | 2024-05-07 3:17PM EDT | 2026-01-16 | 10.15 | 9.90 | 11.65 | 0.00 | - | 3 | 1,160 | 35.73% |
| BA260618C00260000 | 2024-05-09 11:49AM EDT | 2026-06-18 | 16.56 | 14.80 | 15.95 | 0.00 | - | 1 | 19 | 36.71% |
| BA261218C00260000 | 2024-05-06 1:14PM EDT | 2026-12-18 | 21.80 | 18.10 | 20.65 | 0.00 | - | 2 | 109 | 37.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00260000 | 2024-05-09 3:35PM EDT | 2024-05-17 | 78.54 | 80.25 | 82.60 | 0.00 | - | 1 | 1 | 157.03% |
| BA240621P00260000 | 2024-05-10 3:00PM EDT | 2024-06-21 | 80.30 | 80.85 | 82.15 | +1.68 | +2.14% | 37 | 13 | 61.26% |
| BA240719P00260000 | 2024-03-11 11:10AM EDT | 2024-07-19 | 68.00 | 85.20 | 87.15 | 0.00 | - | 2 | 0 | 75.94% |
| BA240816P00260000 | 2024-03-13 9:48AM EDT | 2024-08-16 | 76.35 | 86.35 | 87.75 | 0.00 | - | 1 | 0 | 67.92% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 90.03 | 80.75 | 83.40 | 0.00 | - | 1 | 1 | 43.34% |
| BA241115P00260000 | 2024-05-03 10:31AM EDT | 2024-11-15 | 81.25 | 80.70 | 82.05 | 0.00 | - | 7 | 0 | 28.39% |
| BA250117P00260000 | 2024-05-10 3:03PM EDT | 2025-01-17 | 81.70 | 80.75 | 82.10 | +2.45 | +3.09% | 238 | 45 | 25.00% |
| BA250321P00260000 | 2024-04-25 12:42PM EDT | 2025-03-21 | 96.51 | 76.00 | 86.00 | 0.00 | - | 10 | 0 | 35.61% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 78.10 | 77.95 | 80.05 | 0.00 | - | 10 | 1 | 0.00% |
| BA251219P00260000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 92.50 | 79.20 | 86.00 | 0.00 | - | 500 | 512 | 26.12% |
| BA260116P00260000 | 2024-04-24 11:02AM EDT | 2026-01-16 | 89.48 | 79.25 | 85.80 | 0.00 | - | 19 | 1 | 25.17% |
| BA260618P00260000 | 2024-04-25 10:04AM EDT | 2026-06-18 | 98.28 | 79.15 | 82.55 | 0.00 | - | 2 | 0 | 16.01% |
| BA261218P00260000 | 2024-04-29 9:51AM EDT | 2026-12-18 | 96.00 | 79.20 | 84.85 | 0.00 | - | 44 | 86 | 18.88% |
© 2024 Yahoo. All rights reserved.