The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00110000 | 2024-05-16 3:11PM EDT | 2024-06-21 | 73.00 | 75.15 | 76.35 | 0.00 | - | 10 | 75 | 100.34% |
| BA240719C00110000 | 2024-02-06 1:57PM EDT | 2024-07-19 | 102.41 | 94.50 | 100.00 | 0.00 | - | 5 | 0 | 223.99% |
| BA240816C00110000 | 2024-03-11 1:01PM EDT | 2024-08-16 | 85.70 | 67.10 | 68.15 | 0.00 | - | 1 | 1 | 0.00% |
| BA240920C00110000 | 2024-03-13 3:28PM EDT | 2024-09-20 | 76.55 | 61.25 | 63.95 | 0.00 | - | 2 | 24 | 0.00% |
| BA250117C00110000 | 2024-05-09 12:01PM EDT | 2025-01-17 | 76.45 | 79.55 | 81.00 | 0.00 | - | 11 | 227 | 60.84% |
| BA250321C00110000 | 2024-05-09 1:14PM EDT | 2025-03-21 | 78.05 | 77.00 | 87.00 | 0.00 | - | 41 | 76 | 59.84% |
| BA250620C00110000 | 2024-04-25 11:34AM EDT | 2025-06-20 | 62.55 | 79.00 | 89.00 | 0.00 | - | 4 | 96 | 57.83% |
| BA251219C00110000 | 2024-04-24 3:59PM EDT | 2025-12-19 | 70.00 | 83.95 | 92.95 | 0.00 | - | 1 | 16 | 56.84% |
| BA260116C00110000 | 2024-05-09 11:53AM EDT | 2026-01-16 | 85.00 | 85.95 | 91.45 | 0.00 | - | 2 | 34 | 55.99% |
| BA260618C00110000 | 2024-04-11 2:13PM EDT | 2026-06-18 | 82.48 | 82.00 | 90.25 | 0.00 | - | 1 | 1 | 52.62% |
| BA261218C00110000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 83.00 | 85.30 | 93.45 | 0.00 | - | 1 | 13 | 51.93% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00110000 | 2024-05-09 1:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 47 | 297.85% |
| BA240531P00110000 | 2024-04-26 11:39AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 121.29% |
| BA240614P00110000 | 2024-05-07 2:11PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.66 | 0.00 | - | - | 1 | 96.39% |
| BA240621P00110000 | 2024-05-14 10:39AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.12 | 0.00 | - | 4 | 481 | 68.75% |
| BA240719P00110000 | 2024-05-14 3:46PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.22 | 0.00 | - | 2 | 193 | 54.69% |
| BA240816P00110000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 0.15 | 0.05 | 0.28 | 0.00 | - | 1 | 92 | 51.42% |
| BA240920P00110000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 0.20 | 0.15 | 0.26 | -0.08 | -28.57% | 4 | 2,532 | 43.16% |
| BA241018P00110000 | 2024-05-16 3:19PM EDT | 2024-10-18 | 0.44 | 0.20 | 0.52 | 0.00 | - | 2 | 72 | 43.68% |
| BA241115P00110000 | 2024-05-16 10:33AM EDT | 2024-11-15 | 0.58 | 0.21 | 0.69 | 0.00 | - | 2 | 102 | 42.29% |
| BA250117P00110000 | 2024-05-17 10:57AM EDT | 2025-01-17 | 0.80 | 0.80 | 0.97 | -0.10 | -11.11% | 1 | 1,286 | 38.95% |
| BA250321P00110000 | 2024-04-26 9:49AM EDT | 2025-03-21 | 1.20 | 0.00 | 2.00 | -1.32 | -52.38% | 1 | 68 | 40.89% |
| BA250620P00110000 | 2024-05-16 10:09AM EDT | 2025-06-20 | 2.40 | 1.90 | 2.18 | 0.00 | - | 2 | 388 | 36.71% |
| BA250919P00110000 | 2024-05-13 1:44PM EDT | 2025-09-19 | 3.30 | 0.27 | 5.50 | 0.00 | - | 25 | 25 | 43.47% |
| BA251219P00110000 | 2024-04-29 11:10AM EDT | 2025-12-19 | 4.75 | 2.21 | 4.00 | 0.00 | - | 3 | 338 | 36.03% |
| BA260116P00110000 | 2024-05-09 1:15PM EDT | 2026-01-16 | 4.40 | 2.87 | 5.65 | 0.00 | - | 2 | 365 | 39.34% |
| BA260618P00110000 | 2024-05-02 11:52AM EDT | 2026-06-18 | 5.55 | 2.77 | 6.95 | 0.00 | - | 1 | 4 | 37.84% |
| BA261218P00110000 | 2024-05-15 3:48PM EDT | 2026-12-18 | 6.89 | 1.07 | 7.20 | 0.00 | - | 1 | 377 | 34.42% |
© 2024 Yahoo. All rights reserved.