The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Strike:300.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00300000 | 2024-04-09 12:24PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BA240517C00300000 | 2024-04-24 2:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 238 | 1,529 | 50.00% |
| BA240621C00300000 | 2024-04-24 11:11AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3,320 | 25.00% |
| BA240719C00300000 | 2024-04-16 1:44PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 25.00% |
| BA240816C00300000 | 2024-04-24 10:47AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 25.00% |
| BA240920C00300000 | 2024-04-23 2:13PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 1,278 | 25.00% |
| BA241018C00300000 | 2024-04-24 3:37PM EDT | 2024-10-18 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 12.50% |
| BA250117C00300000 | 2024-04-24 3:24PM EDT | 2025-01-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 417 | 5,035 | 12.50% |
| BA250321C00300000 | 2024-04-24 3:16PM EDT | 2025-03-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 155 | 12.50% |
| BA250620C00300000 | 2024-04-24 3:45PM EDT | 2025-06-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 96 | 1,654 | 12.50% |
| BA251219C00300000 | 2024-04-24 3:08PM EDT | 2025-12-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 536 | 1,753 | 12.50% |
| BA260116C00300000 | 2024-04-24 3:14PM EDT | 2026-01-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 633 | 2,174 | 12.50% |
| BA260618C00300000 | 2024-04-23 2:45PM EDT | 2026-06-18 | 8.59 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| BA261218C00300000 | 2024-04-24 2:19PM EDT | 2026-12-18 | 9.47 | 0.00 | 0.00 | 0.00 | - | 73 | 332 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00300000 | 2024-04-24 10:56AM EDT | 2024-04-26 | 127.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240517P00300000 | 2024-01-09 12:51PM EDT | 2024-05-17 | 73.50 | 89.65 | 92.05 | 0.00 | - | 12 | 0 | 0.00% |
| BA240621P00300000 | 2024-03-08 4:38PM EDT | 2024-06-21 | 100.57 | 116.15 | 117.50 | 0.00 | - | 2 | 0 | 0.00% |
| BA240816P00300000 | 2023-12-15 1:08PM EDT | 2024-08-16 | 42.15 | 80.00 | 84.05 | 0.00 | - | 2 | 0 | 0.00% |
| BA240920P00300000 | 2024-02-23 3:12PM EDT | 2024-09-20 | 98.41 | 108.00 | 113.80 | 0.00 | - | 3 | 0 | 0.00% |
| BA250117P00300000 | 2024-04-24 3:52PM EDT | 2025-01-17 | 134.98 | 0.00 | 0.00 | 0.00 | - | 1,172 | 84 | 0.00% |
| BA250620P00300000 | 2024-04-05 11:08AM EDT | 2025-06-20 | 115.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219P00300000 | 2024-03-07 4:50PM EDT | 2025-12-19 | 96.85 | 115.20 | 118.20 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00300000 | 2024-03-27 12:58PM EDT | 2026-01-16 | 109.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA260618P00300000 | 2024-04-08 12:16PM EDT | 2026-06-18 | 117.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218P00300000 | 2024-04-08 12:58PM EDT | 2026-12-18 | 117.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.