The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00095000 | 2023-12-06 11:53AM EDT | 2024-05-17 | 145.93 | 153.55 | 155.00 | 0.00 | - | 4 | 5 | 1,337.65% |
| BA240816C00095000 | 2024-04-11 3:49PM EDT | 2024-08-16 | 81.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA240920C00095000 | 2024-01-19 12:48PM EDT | 2024-09-20 | 120.00 | 110.90 | 113.65 | 0.00 | - | 2 | 1 | 239.18% |
| BA241115C00095000 | 2024-04-10 11:50AM EDT | 2024-11-15 | 82.87 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BA250117C00095000 | 2024-02-29 10:30AM EDT | 2025-01-17 | 116.20 | 98.00 | 108.00 | 0.00 | - | 2 | 112 | 148.16% |
| BA250321C00095000 | 2024-04-25 3:45PM EDT | 2025-03-21 | 78.30 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| BA250620C00095000 | 2024-04-19 1:55PM EDT | 2025-06-20 | 83.85 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| BA260116C00095000 | 2024-04-10 11:38AM EDT | 2026-01-16 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BA260618C00095000 | 2024-04-24 2:48PM EDT | 2026-06-18 | 83.50 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| BA261218C00095000 | 2024-04-25 9:40AM EDT | 2026-12-18 | 84.44 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00095000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 268 | 277 | 50.00% |
| BA240621P00095000 | 2024-04-25 10:53AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 182 | 25.00% |
| BA240719P00095000 | 2024-04-25 1:54PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 145 | 25.00% |
| BA240816P00095000 | 2024-04-25 12:26PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 25.00% |
| BA240920P00095000 | 2024-04-25 3:13PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 12.50% |
| BA241018P00095000 | 2024-04-25 12:03PM EDT | 2024-10-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| BA241115P00095000 | 2024-04-25 9:45AM EDT | 2024-11-15 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 12.50% |
| BA250117P00095000 | 2024-04-25 11:12AM EDT | 2025-01-17 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 453 | 12.50% |
| BA250321P00095000 | 2024-04-22 11:28AM EDT | 2025-03-21 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| BA250620P00095000 | 2024-04-25 10:35AM EDT | 2025-06-20 | 2.26 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 12.50% |
| BA251219P00095000 | 2024-04-24 11:56AM EDT | 2025-12-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 6.25% |
| BA260116P00095000 | 2024-04-24 2:58PM EDT | 2026-01-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 104 | 6.25% |
| BA260618P00095000 | 2024-04-24 2:44PM EDT | 2026-06-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 6.25% |
| BA261218P00095000 | 2024-04-25 2:20PM EDT | 2026-12-18 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 210 | 6.25% |
© 2024 Yahoo. All rights reserved.