The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00130000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 49.85 | 42.65 | 47.25 | 0.00 | - | 8 | 21 | 276.66% |
| BA240607C00130000 | 2024-04-29 10:35AM EDT | 2024-06-07 | 42.21 | 44.25 | 46.00 | 0.00 | - | 1 | 1 | 73.83% |
| BA240621C00130000 | 2024-05-24 3:18PM EDT | 2024-06-21 | 44.95 | 44.85 | 46.15 | 0.00 | - | 5 | 38 | 66.50% |
| BA240719C00130000 | 2024-05-24 3:18PM EDT | 2024-07-19 | 45.78 | 45.85 | 47.05 | 0.00 | - | 5 | 25 | 58.57% |
| BA240816C00130000 | 2024-05-22 2:39PM EDT | 2024-08-16 | 57.00 | 46.75 | 47.90 | 0.00 | - | 100 | 114 | 54.10% |
| BA240920C00130000 | 2024-05-28 12:38PM EDT | 2024-09-20 | 48.20 | 48.05 | 49.20 | +0.97 | +2.05% | 1 | 14 | 52.17% |
| BA241018C00130000 | 2024-04-29 9:43AM EDT | 2024-10-18 | 44.25 | 49.05 | 50.25 | 0.00 | - | 1 | 2 | 51.20% |
| BA241115C00130000 | 2024-05-17 3:27PM EDT | 2024-11-15 | 59.70 | 50.10 | 51.40 | 0.00 | - | 1 | 9 | 50.84% |
| BA250117C00130000 | 2024-05-28 3:56PM EDT | 2025-01-17 | 52.65 | 52.55 | 53.70 | -0.05 | -0.09% | 1 | 475 | 50.34% |
| BA250321C00130000 | 2024-05-09 10:21AM EDT | 2025-03-21 | 61.30 | 54.70 | 57.75 | 0.00 | - | 4 | 63 | 52.07% |
| BA250620C00130000 | 2024-05-14 11:28AM EDT | 2025-06-20 | 65.00 | 55.95 | 59.65 | 0.00 | - | 1 | 43 | 52.34% |
| BA251219C00130000 | 2024-04-30 12:55PM EDT | 2025-12-19 | 60.91 | 62.85 | 67.95 | 0.00 | - | 1 | 57 | 52.24% |
| BA260116C00130000 | 2024-05-24 10:22AM EDT | 2026-01-16 | 58.65 | 63.70 | 65.65 | 0.00 | - | 8 | 159 | 51.38% |
| BA260618C00130000 | 2024-05-20 10:07AM EDT | 2026-06-18 | 78.55 | 65.95 | 69.15 | 0.00 | - | 2 | 7 | 50.57% |
| BA261218C00130000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 68.25 | 68.20 | 75.10 | 0.00 | - | 6 | 33 | 52.52% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00130000 | 2024-05-28 12:08PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 464 | 214 | 106.25% |
| BA240607P00130000 | 2024-05-23 10:25AM EDT | 2024-06-07 | 0.19 | 0.00 | 0.07 | 0.00 | - | 10 | 18 | 71.88% |
| BA240614P00130000 | 2024-05-28 2:46PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.19 | -0.02 | -28.57% | 4 | 0 | 63.09% |
| BA240621P00130000 | 2024-05-28 3:47PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.10 | 0.00 | - | 15 | 1,366 | 52.73% |
| BA240628P00130000 | 2024-05-23 3:58PM EDT | 2024-06-28 | 0.60 | 0.03 | 0.13 | 0.00 | - | - | 1 | 48.24% |
| BA240705P00130000 | 2024-05-23 11:28AM EDT | 2024-07-05 | 2.22 | 0.01 | 4.40 | 0.00 | - | - | 3 | 78.11% |
| BA240719P00130000 | 2024-05-28 10:42AM EDT | 2024-07-19 | 0.22 | 0.17 | 0.24 | -0.03 | -12.00% | 2 | 404 | 40.92% |
| BA240816P00130000 | 2024-05-28 11:21AM EDT | 2024-08-16 | 0.74 | 0.54 | 0.73 | +0.08 | +12.12% | 3 | 356 | 40.75% |
| BA240920P00130000 | 2024-05-24 1:29PM EDT | 2024-09-20 | 1.20 | 0.81 | 1.11 | 0.00 | - | 183 | 443 | 37.39% |
| BA241018P00130000 | 2024-05-28 2:22PM EDT | 2024-10-18 | 1.52 | 1.43 | 1.54 | -0.04 | -2.56% | 42 | 163 | 36.43% |
| BA241115P00130000 | 2024-05-24 11:10AM EDT | 2024-11-15 | 2.14 | 1.75 | 2.12 | 0.00 | - | 1 | 589 | 36.40% |
| BA250117P00130000 | 2024-05-28 2:38PM EDT | 2025-01-17 | 3.10 | 2.81 | 3.05 | -0.20 | -6.06% | 33 | 4,047 | 34.80% |
| BA250321P00130000 | 2024-05-23 12:15PM EDT | 2025-03-21 | 4.15 | 4.00 | 4.25 | 0.00 | - | 2 | 398 | 34.61% |
| BA250620P00130000 | 2024-05-28 12:52PM EDT | 2025-06-20 | 4.29 | 5.40 | 5.70 | -1.96 | -31.36% | 2 | 1,579 | 33.84% |
| BA250919P00130000 | 2024-05-24 1:08PM EDT | 2025-09-19 | 6.95 | 6.65 | 7.10 | 0.00 | - | 120 | 120 | 33.34% |
| BA251219P00130000 | 2024-05-28 12:01PM EDT | 2025-12-19 | 8.10 | 7.55 | 8.45 | +1.30 | +19.12% | 4 | 90 | 32.99% |
| BA260116P00130000 | 2024-05-23 3:43PM EDT | 2026-01-16 | 9.05 | 8.40 | 8.80 | 0.00 | - | 4 | 415 | 32.81% |
| BA260618P00130000 | 2024-05-20 12:54PM EDT | 2026-06-18 | 8.30 | 9.45 | 10.35 | 0.00 | - | 1 | 7 | 31.60% |
| BA261218P00130000 | 2024-05-23 12:18PM EDT | 2026-12-18 | 11.50 | 7.50 | 15.50 | 0.00 | - | 1 | 13 | 34.92% |
© 2024 Yahoo. All rights reserved.