The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:135.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00135000 | 2024-05-15 9:41AM EDT | 2024-05-31 | 44.43 | 37.45 | 42.80 | 0.00 | - | 1 | 0 | 100.00% |
| BA240621C00135000 | 2024-05-15 1:23PM EDT | 2024-06-21 | 43.60 | 39.85 | 41.00 | 0.00 | - | 5 | 40 | 55.76% |
| BA240719C00135000 | 2024-05-23 3:54PM EDT | 2024-07-19 | 38.55 | 40.75 | 42.05 | 0.00 | - | 2 | 8 | 51.61% |
| BA240816C00135000 | 2024-05-23 2:57PM EDT | 2024-08-16 | 40.35 | 42.20 | 42.85 | 0.00 | - | 1 | 2 | 51.90% |
| BA240920C00135000 | 2024-05-23 3:10PM EDT | 2024-09-20 | 42.25 | 43.30 | 44.40 | 0.00 | - | 1 | 106 | 50.70% |
| BA241018C00135000 | 2024-05-17 10:06AM EDT | 2024-10-18 | 52.45 | 44.65 | 45.30 | 0.00 | - | 1 | 12 | 48.97% |
| BA241115C00135000 | 2024-05-28 11:02AM EDT | 2024-11-15 | 46.61 | 46.05 | 46.85 | +1.01 | +2.21% | 1 | 7 | 49.94% |
| BA250117C00135000 | 2024-05-16 10:06AM EDT | 2025-01-17 | 55.60 | 48.40 | 48.70 | 0.00 | - | 1 | 119 | 47.67% |
| BA250321C00135000 | 2024-05-24 12:38PM EDT | 2025-03-21 | 50.32 | 50.70 | 51.85 | 0.00 | - | 1 | 92 | 49.41% |
| BA250620C00135000 | 2024-05-23 11:24AM EDT | 2025-06-20 | 54.30 | 54.00 | 54.45 | 0.00 | - | 3 | 73 | 48.16% |
| BA251219C00135000 | 2024-05-23 12:09PM EDT | 2025-12-19 | 61.00 | 58.00 | 61.00 | 0.00 | - | 1 | 17 | 49.65% |
| BA260116C00135000 | 2024-05-16 2:20PM EDT | 2026-01-16 | 68.26 | 60.75 | 61.50 | 0.00 | - | 7 | 28 | 49.20% |
| BA260618C00135000 | 2024-05-15 11:26AM EDT | 2026-06-18 | 65.85 | 60.55 | 65.65 | 0.00 | - | 4 | 21 | 49.29% |
| BA261218C00135000 | 2024-05-23 1:17PM EDT | 2026-12-18 | 68.27 | 64.00 | 73.55 | 0.00 | - | 1 | 10 | 53.39% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00135000 | 2024-05-28 11:27AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.14 | -0.06 | -85.71% | 21 | 615 | 109.38% |
| BA240607P00135000 | 2024-05-28 2:37PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 7 | 350 | 60.55% |
| BA240614P00135000 | 2024-05-07 12:37PM EDT | 2024-06-14 | 0.18 | 0.01 | 0.26 | 0.00 | - | 6 | 7 | 56.54% |
| BA240621P00135000 | 2024-05-28 3:32PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.12 | -0.07 | -36.84% | 2 | 941 | 47.17% |
| BA240628P00135000 | 2024-05-24 9:46AM EDT | 2024-06-28 | 0.16 | 0.01 | 0.47 | 0.00 | - | 1 | 1 | 52.59% |
| BA240719P00135000 | 2024-05-28 1:16PM EDT | 2024-07-19 | 0.32 | 0.20 | 0.34 | -0.01 | -3.03% | 2 | 830 | 38.43% |
| BA240816P00135000 | 2024-05-24 11:27AM EDT | 2024-08-16 | 1.00 | 0.84 | 0.95 | 0.00 | - | 13 | 332 | 38.54% |
| BA240920P00135000 | 2024-05-28 12:57PM EDT | 2024-09-20 | 1.44 | 1.20 | 1.47 | -0.11 | -7.10% | 2 | 455 | 35.99% |
| BA241018P00135000 | 2024-05-28 2:29PM EDT | 2024-10-18 | 2.00 | 1.73 | 2.02 | -0.56 | -21.87% | 3 | 437 | 35.34% |
| BA241115P00135000 | 2024-05-28 2:22PM EDT | 2024-11-15 | 2.80 | 2.45 | 2.71 | -0.19 | -6.35% | 1 | 409 | 35.42% |
| BA250117P00135000 | 2024-05-24 1:30PM EDT | 2025-01-17 | 3.45 | 3.65 | 3.75 | -0.55 | -13.75% | 3 | 4,023 | 33.86% |
| BA250321P00135000 | 2024-05-24 10:12AM EDT | 2025-03-21 | 5.55 | 4.85 | 5.05 | 0.00 | - | 2 | 171 | 33.64% |
| BA250620P00135000 | 2024-05-23 11:20AM EDT | 2025-06-20 | 6.85 | 6.45 | 7.00 | 0.00 | - | 1 | 1,578 | 33.74% |
| BA250919P00135000 | 2024-05-20 10:49AM EDT | 2025-09-19 | 6.39 | 7.90 | 8.25 | 0.00 | - | 3 | 153 | 32.72% |
| BA251219P00135000 | 2024-04-25 2:59PM EDT | 2025-12-19 | 11.20 | 9.25 | 10.85 | 0.00 | - | 2 | 23 | 34.27% |
| BA260116P00135000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 9.75 | 8.15 | 10.00 | 0.00 | - | 3 | 504 | 32.11% |
| BA260618P00135000 | 2024-05-24 10:30AM EDT | 2026-06-18 | 11.50 | 10.55 | 11.65 | 0.00 | - | 1 | 303 | 30.97% |
| BA261218P00135000 | 2024-05-20 2:01PM EDT | 2026-12-18 | 11.20 | 10.60 | 17.15 | 0.00 | - | 67 | 188 | 34.42% |
© 2024 Yahoo. All rights reserved.