The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:100.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00100000 | 2024-05-14 10:20AM EDT | 2024-05-31 | 80.91 | 72.30 | 79.25 | 0.00 | - | 3 | 4 | 304.30% |
| BA240621C00100000 | 2024-05-16 3:28PM EDT | 2024-06-21 | 83.40 | 74.65 | 76.30 | 0.00 | - | 5 | 249 | 109.47% |
| BA240719C00100000 | 2024-05-09 3:43PM EDT | 2024-07-19 | 82.47 | 75.35 | 76.60 | 0.00 | - | 2 | 10 | 87.94% |
| BA240816C00100000 | 2024-05-23 2:06PM EDT | 2024-08-16 | 74.60 | 75.90 | 77.10 | 0.00 | - | 30 | 34 | 78.69% |
| BA240920C00100000 | 2024-05-06 2:58PM EDT | 2024-09-20 | 84.00 | 76.65 | 78.05 | 0.00 | - | 1 | 8 | 73.78% |
| BA241018C00100000 | 2024-05-07 12:38PM EDT | 2024-10-18 | 79.50 | 77.10 | 78.40 | 0.00 | - | 10 | 7 | 69.17% |
| BA241115C00100000 | 2024-05-23 3:12PM EDT | 2024-11-15 | 76.13 | 77.90 | 79.35 | 0.00 | - | 1 | 2 | 68.61% |
| BA250117C00100000 | 2024-05-22 11:31AM EDT | 2025-01-17 | 89.58 | 79.15 | 80.55 | 0.00 | - | 1 | 416 | 64.37% |
| BA250321C00100000 | 2024-05-09 2:27PM EDT | 2025-03-21 | 87.35 | 77.00 | 86.00 | 0.00 | - | 71 | 39 | 63.26% |
| BA250620C00100000 | 2024-05-17 1:43PM EDT | 2025-06-20 | 91.60 | 79.00 | 87.95 | 0.00 | - | 1 | 76 | 61.22% |
| BA250919C00100000 | 2024-05-09 10:28AM EDT | 2025-09-19 | 90.90 | 81.70 | 89.75 | 0.00 | - | 4 | 2 | 60.72% |
| BA251219C00100000 | 2024-05-23 1:35PM EDT | 2025-12-19 | 85.00 | 83.05 | 91.95 | 0.00 | - | 1 | 8 | 59.55% |
| BA260116C00100000 | 2024-05-23 3:16PM EDT | 2026-01-16 | 84.73 | 82.15 | 91.95 | 0.00 | - | 1 | 164 | 57.19% |
| BA260618C00100000 | 2024-05-23 1:17PM EDT | 2026-06-18 | 88.77 | 86.00 | 95.75 | 0.00 | - | 1 | 2 | 58.09% |
| BA261218C00100000 | 2024-05-23 3:50PM EDT | 2026-12-18 | 89.00 | 89.00 | 95.90 | 0.00 | - | 44 | 70 | 54.62% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00100000 | 2024-04-24 2:50PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.16 | 0.00 | - | - | 3 | 221.88% |
| BA240607P00100000 | 2024-05-23 12:56PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.21 | 0.00 | - | 8 | 29 | 138.28% |
| BA240621P00100000 | 2024-05-23 2:24PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | 0.00 | - | 13 | 898 | 79.69% |
| BA240719P00100000 | 2024-05-24 11:44AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.10 | 0.00 | - | 4 | 407 | 58.40% |
| BA240816P00100000 | 2024-05-28 10:42AM EDT | 2024-08-16 | 0.10 | 0.01 | 0.17 | -0.06 | -37.50% | 70 | 1,017 | 50.00% |
| BA240920P00100000 | 2024-05-24 10:20AM EDT | 2024-09-20 | 0.22 | 0.09 | 0.30 | 0.00 | - | 18 | 1,074 | 49.37% |
| BA241018P00100000 | 2024-05-24 12:27PM EDT | 2024-10-18 | 0.31 | 0.12 | 0.45 | 0.00 | - | 3 | 282 | 47.36% |
| BA241115P00100000 | 2024-05-28 10:15AM EDT | 2024-11-15 | 0.41 | 0.20 | 0.50 | -0.04 | -8.89% | 3 | 241 | 44.14% |
| BA250117P00100000 | 2024-05-28 9:30AM EDT | 2025-01-17 | 0.75 | 0.47 | 0.95 | -0.04 | -5.06% | 4 | 797 | 42.63% |
| BA250321P00100000 | 2024-05-24 12:49PM EDT | 2025-03-21 | 1.05 | 0.39 | 1.76 | 0.00 | - | 6 | 160 | 43.40% |
| BA250620P00100000 | 2024-05-24 3:33PM EDT | 2025-06-20 | 1.71 | 1.17 | 2.00 | 0.00 | - | 10 | 1,164 | 39.20% |
| BA250919P00100000 | 2024-05-15 10:19AM EDT | 2025-09-19 | 2.28 | 2.19 | 2.93 | 0.00 | - | - | 1 | 39.02% |
| BA251219P00100000 | 2024-05-08 3:59PM EDT | 2025-12-19 | 3.00 | 2.98 | 3.25 | 0.00 | - | 200 | 326 | 36.84% |
| BA260116P00100000 | 2024-05-23 1:17PM EDT | 2026-01-16 | 3.50 | 3.15 | 3.40 | 0.00 | - | 10 | 558 | 36.44% |
| BA260618P00100000 | 2024-05-20 2:06PM EDT | 2026-06-18 | 3.45 | 0.64 | 4.50 | 0.00 | - | 6 | 84 | 35.43% |
| BA261218P00100000 | 2024-05-24 3:42PM EDT | 2026-12-18 | 4.90 | 4.20 | 5.60 | 0.00 | - | 3 | 308 | 34.14% |
© 2024 Yahoo. All rights reserved.