The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:140.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00140000 | 2024-05-22 12:05PM EDT | 2024-05-31 | 45.47 | 31.85 | 37.80 | 0.00 | - | 1 | 3 | 162.65% |
| BA240621C00140000 | 2024-05-28 9:53AM EDT | 2024-06-21 | 38.48 | 34.00 | 35.20 | +5.23 | +15.73% | 15 | 121 | 61.84% |
| BA240628C00140000 | 2024-05-15 10:05AM EDT | 2024-06-28 | 38.98 | 34.05 | 35.55 | 0.00 | - | - | 1 | 57.18% |
| BA240719C00140000 | 2024-05-24 11:14AM EDT | 2024-07-19 | 39.18 | 35.05 | 36.05 | +4.28 | +12.26% | 6 | 18 | 50.83% |
| BA240816C00140000 | 2024-05-24 3:37PM EDT | 2024-08-16 | 37.95 | 36.80 | 37.30 | 0.00 | - | 2 | 32 | 50.96% |
| BA240920C00140000 | 2024-05-28 11:31AM EDT | 2024-09-20 | 39.76 | 38.25 | 38.95 | -6.80 | -14.60% | 7 | 50 | 49.28% |
| BA241018C00140000 | 2024-05-23 12:44PM EDT | 2024-10-18 | 41.35 | 39.60 | 39.95 | 0.00 | - | 6 | 7 | 47.64% |
| BA241115C00140000 | 2024-05-24 11:40AM EDT | 2024-11-15 | 40.75 | 41.05 | 41.65 | 0.00 | - | 5 | 24 | 48.67% |
| BA250117C00140000 | 2024-05-28 11:15AM EDT | 2025-01-17 | 44.96 | 43.60 | 43.85 | +0.56 | +1.26% | 2 | 637 | 47.01% |
| BA250321C00140000 | 2024-05-23 3:25PM EDT | 2025-03-21 | 45.00 | 45.00 | 46.50 | 0.00 | - | 5 | 105 | 47.30% |
| BA250620C00140000 | 2024-05-28 9:56AM EDT | 2025-06-20 | 53.35 | 48.50 | 50.10 | -9.25 | -14.78% | 3 | 177 | 47.82% |
| BA250919C00140000 | 2024-05-01 10:10AM EDT | 2025-09-19 | 49.30 | 52.50 | 57.60 | 0.00 | - | 3 | 4 | 50.84% |
| BA251219C00140000 | 2024-04-25 10:08AM EDT | 2025-12-19 | 46.50 | 55.75 | 58.00 | 0.00 | - | 3 | 11 | 50.84% |
| BA260116C00140000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 50.30 | 55.85 | 59.40 | 0.00 | - | 125 | 137 | 51.60% |
| BA260618C00140000 | 2024-05-15 10:09AM EDT | 2026-06-18 | 64.80 | 59.80 | 63.05 | 0.00 | - | 1 | 35 | 50.60% |
| BA261218C00140000 | 2024-05-15 10:49AM EDT | 2026-12-18 | 67.60 | 61.35 | 70.05 | 0.00 | - | 7 | 85 | 53.27% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00140000 | 2024-05-28 12:23PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 27 | 169 | 76.56% |
| BA240607P00140000 | 2024-05-28 11:29AM EDT | 2024-06-07 | 0.07 | 0.04 | 0.08 | 0.00 | - | 389 | 91 | 54.69% |
| BA240614P00140000 | 2024-05-28 12:06PM EDT | 2024-06-14 | 0.11 | 0.06 | 0.16 | -0.11 | -50.00% | 2 | 41 | 49.22% |
| BA240621P00140000 | 2024-05-28 1:49PM EDT | 2024-06-21 | 0.08 | 0.10 | 0.15 | -0.11 | -57.89% | 43 | 3,007 | 41.41% |
| BA240628P00140000 | 2024-05-28 11:00AM EDT | 2024-06-28 | 0.24 | 0.06 | 0.48 | -0.21 | -46.67% | 1 | 4 | 45.22% |
| BA240705P00140000 | 2024-05-23 11:56AM EDT | 2024-07-05 | 0.35 | 0.01 | 2.30 | 0.00 | - | - | 0 | 50.34% |
| BA240719P00140000 | 2024-05-28 12:58PM EDT | 2024-07-19 | 0.44 | 0.38 | 0.51 | -0.06 | -12.00% | 2 | 1,316 | 35.57% |
| BA240816P00140000 | 2024-05-28 1:52PM EDT | 2024-08-16 | 1.30 | 1.25 | 1.30 | 0.00 | - | 108 | 1,142 | 36.07% |
| BA240920P00140000 | 2024-05-28 1:31PM EDT | 2024-09-20 | 1.98 | 1.95 | 2.04 | -0.19 | -8.76% | 9 | 948 | 34.40% |
| BA241018P00140000 | 2024-05-28 1:13PM EDT | 2024-10-18 | 2.59 | 2.60 | 2.73 | -0.05 | -1.89% | 5 | 433 | 33.97% |
| BA241115P00140000 | 2024-05-24 3:15PM EDT | 2024-11-15 | 3.60 | 3.45 | 3.55 | 0.00 | - | 4 | 1,037 | 34.15% |
| BA250117P00140000 | 2024-05-28 1:50PM EDT | 2025-01-17 | 4.75 | 4.65 | 4.80 | -0.11 | -2.26% | 320 | 7,970 | 32.88% |
| BA250321P00140000 | 2024-05-24 10:18AM EDT | 2025-03-21 | 8.05 | 6.05 | 6.30 | 0.00 | - | 6 | 4,176 | 32.82% |
| BA250620P00140000 | 2024-05-24 3:34PM EDT | 2025-06-20 | 7.75 | 7.75 | 10.25 | 0.00 | - | 2 | 692 | 36.40% |
| BA250919P00140000 | 2024-05-28 10:30AM EDT | 2025-09-19 | 9.45 | 9.20 | 10.10 | +1.55 | +19.62% | 5 | 3 | 32.52% |
| BA251219P00140000 | 2024-05-28 10:27AM EDT | 2025-12-19 | 10.62 | 10.10 | 11.10 | -0.68 | -6.02% | 1 | 144 | 31.35% |
| BA260116P00140000 | 2024-05-24 10:02AM EDT | 2026-01-16 | 12.10 | 11.15 | 11.45 | 0.00 | - | 1 | 1,205 | 31.13% |
| BA260618P00140000 | 2024-05-20 2:00PM EDT | 2026-06-18 | 11.10 | 12.65 | 13.30 | 0.00 | - | 5 | 110 | 30.21% |
| BA261218P00140000 | 2024-05-24 2:20PM EDT | 2026-12-18 | 15.90 | 10.10 | 16.70 | 0.00 | - | 4 | 237 | 31.00% |
© 2024 Yahoo. All rights reserved.