The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00310000 | 2024-04-29 3:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.09 | 0.00 | - | 22 | 325 | 136.33% |
| BA240621C00310000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.16 | 0.00 | - | 87 | 1,764 | 62.89% |
| BA240719C00310000 | 2024-04-05 10:16AM EDT | 2024-07-19 | 0.15 | 0.01 | 0.19 | 0.00 | - | 2 | 10 | 53.86% |
| BA240816C00310000 | 2024-05-09 9:54AM EDT | 2024-08-16 | 0.13 | 0.02 | 0.13 | -0.03 | -18.75% | 1 | 86 | 43.56% |
| BA240920C00310000 | 2024-05-10 9:42AM EDT | 2024-09-20 | 0.13 | 0.04 | 0.14 | -0.05 | -27.78% | 2 | 342 | 37.74% |
| BA250117C00310000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 0.55 | 0.36 | 0.70 | -0.02 | -3.51% | 93 | 1,336 | 34.50% |
| BA250620C00310000 | 2024-05-08 2:25PM EDT | 2025-06-20 | 2.26 | 1.98 | 2.87 | 0.00 | - | 15 | 284 | 35.95% |
| BA251219C00310000 | 2024-05-06 3:44PM EDT | 2025-12-19 | 4.55 | 2.66 | 5.10 | 0.00 | - | 40 | 430 | 34.63% |
| BA260116C00310000 | 2024-05-07 12:04PM EDT | 2026-01-16 | 4.95 | 3.60 | 5.40 | 0.00 | - | 45 | 175 | 34.38% |
| BA260618C00310000 | 2024-05-08 9:30AM EDT | 2026-06-18 | 7.80 | 6.25 | 8.45 | 0.00 | - | 1 | 24 | 35.25% |
| BA261218C00310000 | 2024-05-02 2:54PM EDT | 2026-12-18 | 11.70 | 6.00 | 11.80 | 0.00 | - | 3 | 114 | 35.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00310000 | 2024-01-25 11:35AM EDT | 2024-05-17 | 108.35 | 107.95 | 110.40 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00310000 | 2024-03-01 4:53PM EDT | 2024-06-21 | 109.85 | 113.90 | 121.75 | 0.00 | - | 2 | 0 | 0.00% |
| BA240920P00310000 | 2024-02-23 3:34PM EDT | 2024-09-20 | 108.52 | 118.05 | 123.80 | 0.00 | - | 2 | 0 | 0.00% |
| BA250117P00310000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 131.09 | 130.65 | 132.15 | +1.69 | +1.31% | 7 | 7 | 34.34% |
| BA250620P00310000 | 2023-12-19 3:23PM EDT | 2025-06-20 | 57.52 | 93.00 | 103.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA251219P00310000 | 2023-09-18 1:50PM EDT | 2025-12-19 | 104.74 | 120.05 | 128.70 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116P00310000 | 2023-12-21 12:57PM EDT | 2026-01-16 | 62.15 | 91.05 | 101.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.