The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00270000 | 2024-05-07 10:09AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 1,590 | 107.03% |
| BA240524C00270000 | 2024-04-16 12:58PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.17 | 0.00 | - | - | 1 | 86.13% |
| BA240621C00270000 | 2024-05-10 2:02PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 1 | 2,298 | 47.75% |
| BA240719C00270000 | 2024-05-07 1:06PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.12 | 0.00 | - | 14 | 604 | 40.14% |
| BA240816C00270000 | 2024-05-10 1:00PM EDT | 2024-08-16 | 0.05 | 0.07 | 0.17 | -0.16 | -76.19% | 62 | 1,296 | 35.50% |
| BA240920C00270000 | 2024-05-10 3:37PM EDT | 2024-09-20 | 0.28 | 0.18 | 0.30 | -0.06 | -17.65% | 5 | 1,634 | 33.01% |
| BA241018C00270000 | 2024-05-10 2:04PM EDT | 2024-10-18 | 0.47 | 0.25 | 0.48 | -0.10 | -17.54% | 2 | 119 | 32.29% |
| BA241115C00270000 | 2024-05-03 3:48PM EDT | 2024-11-15 | 0.97 | 0.78 | 0.84 | 0.00 | - | 1 | 80 | 32.89% |
| BA250117C00270000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 1.57 | 1.33 | 1.64 | -0.32 | -16.93% | 6 | 6,666 | 32.66% |
| BA250321C00270000 | 2024-05-10 3:46PM EDT | 2025-03-21 | 2.76 | 2.61 | 2.78 | -0.34 | -10.97% | 8 | 144 | 33.14% |
| BA250620C00270000 | 2024-05-10 11:16AM EDT | 2025-06-20 | 5.00 | 4.55 | 5.55 | +0.45 | +9.89% | 1 | 572 | 35.56% |
| BA251219C00270000 | 2024-05-10 1:23PM EDT | 2025-12-19 | 9.43 | 8.80 | 11.45 | +0.68 | +7.77% | 38 | 121 | 38.22% |
| BA260116C00270000 | 2024-05-09 11:20AM EDT | 2026-01-16 | 10.70 | 8.95 | 9.95 | 0.00 | - | 1 | 810 | 35.35% |
| BA260618C00270000 | 2024-05-09 11:51AM EDT | 2026-06-18 | 15.55 | 12.80 | 14.05 | 0.00 | - | 1 | 12 | 36.37% |
| BA261218C00270000 | 2024-05-06 10:30AM EDT | 2026-12-18 | 19.00 | 17.20 | 18.55 | 0.00 | - | 2 | 64 | 37.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00270000 | 2024-04-18 3:06PM EDT | 2024-05-17 | 99.53 | 90.35 | 92.20 | 0.00 | - | 2 | 0 | 165.72% |
| BA240621P00270000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 91.12 | 90.70 | 92.15 | +3.27 | +3.72% | 13 | 6 | 66.82% |
| BA240816P00270000 | 2024-02-14 12:52PM EDT | 2024-08-16 | 65.92 | 84.65 | 90.10 | 0.00 | - | 8 | 0 | 0.00% |
| BA240920P00270000 | 2024-02-21 4:48PM EDT | 2024-09-20 | 68.75 | 77.95 | 83.85 | 0.00 | - | 60 | 0 | 0.00% |
| BA250117P00270000 | 2024-05-10 3:03PM EDT | 2025-01-17 | 90.55 | 90.70 | 92.10 | +3.00 | +3.43% | 270 | 50 | 27.03% |
| BA250620P00270000 | 2024-02-15 10:53AM EDT | 2025-06-20 | 66.35 | 84.10 | 90.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219P00270000 | 2024-05-10 1:23PM EDT | 2025-12-19 | 91.40 | 86.00 | 96.00 | +1.18 | +1.31% | 19 | 27 | 27.80% |
| BA260116P00270000 | 2024-05-06 11:54AM EDT | 2026-01-16 | 87.70 | 86.00 | 96.00 | 0.00 | - | 30 | 0 | 27.17% |
| BA260618P00270000 | 2024-03-18 11:04AM EDT | 2026-06-18 | 91.97 | 95.15 | 105.00 | 0.00 | - | 1 | 1 | 35.83% |
| BA261218P00270000 | 2024-04-12 9:36AM EDT | 2026-12-18 | 97.49 | 87.00 | 95.65 | 0.00 | - | 1 | 0 | 21.38% |
© 2024 Yahoo. All rights reserved.