The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00155000 | 2024-05-06 3:05PM EDT | 2024-05-24 | 21.40 | 29.30 | 31.35 | 0.00 | - | 1 | 7 | 83.59% |
| BA240531C00155000 | 2024-05-09 2:41PM EDT | 2024-05-31 | 27.20 | 29.50 | 31.50 | 0.00 | - | 2 | 27 | 61.57% |
| BA240607C00155000 | 2024-05-16 3:33PM EDT | 2024-06-07 | 28.61 | 29.90 | 31.50 | 0.00 | - | 1 | 2 | 53.35% |
| BA240614C00155000 | 2024-05-06 1:05PM EDT | 2024-06-14 | 28.72 | 29.90 | 32.05 | 0.00 | - | - | 20 | 61.37% |
| BA240621C00155000 | 2024-05-15 1:15PM EDT | 2024-06-21 | 24.30 | 30.45 | 31.80 | 0.00 | - | 1 | 176 | 52.50% |
| BA240719C00155000 | 2024-05-17 12:11PM EDT | 2024-07-19 | 30.17 | 32.10 | 32.75 | +2.57 | +9.31% | 1 | 105 | 44.68% |
| BA240816C00155000 | 2024-05-13 11:53AM EDT | 2024-08-16 | 29.60 | 33.70 | 34.70 | 0.00 | - | 1 | 23 | 45.57% |
| BA240920C00155000 | 2024-05-17 10:13AM EDT | 2024-09-20 | 33.58 | 35.70 | 36.55 | -0.22 | -0.65% | 4 | 135 | 44.80% |
| BA241018C00155000 | 2024-05-14 11:34AM EDT | 2024-10-18 | 35.55 | 37.00 | 37.85 | 0.00 | - | 1 | 16 | 44.18% |
| BA241115C00155000 | 2024-05-15 11:51AM EDT | 2024-11-15 | 32.55 | 38.50 | 39.80 | 0.00 | - | 2 | 12 | 45.54% |
| BA250117C00155000 | 2024-05-17 10:14AM EDT | 2025-01-17 | 39.75 | 41.60 | 42.65 | +0.15 | +0.38% | 5 | 324 | 45.19% |
| BA250321C00155000 | 2024-05-17 1:22PM EDT | 2025-03-21 | 43.50 | 43.65 | 48.10 | -0.05 | -0.11% | 1 | 102 | 50.14% |
| BA250620C00155000 | 2024-05-07 9:38AM EDT | 2025-06-20 | 42.63 | 47.75 | 49.30 | 0.00 | - | 2 | 53 | 45.91% |
| BA251219C00155000 | 2024-04-29 12:31PM EDT | 2025-12-19 | 46.05 | 54.30 | 57.60 | 0.00 | - | 1 | 74 | 48.70% |
| BA260116C00155000 | 2024-05-13 1:36PM EDT | 2026-01-16 | 51.61 | 55.30 | 56.80 | 0.00 | - | 2 | 13 | 46.56% |
| BA260618C00155000 | 2024-04-10 10:07AM EDT | 2026-06-18 | 54.69 | 53.25 | 56.65 | 0.00 | - | 1 | 1 | 41.45% |
| BA261218C00155000 | 2024-04-25 10:11AM EDT | 2026-12-18 | 48.26 | 61.00 | 70.45 | 0.00 | - | 1 | 83 | 51.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00155000 | 2024-05-17 3:30PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 38 | 3,823 | 58.59% |
| BA240531P00155000 | 2024-05-17 3:17PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.15 | -0.04 | -50.00% | 41 | 319 | 48.05% |
| BA240607P00155000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.13 | -0.03 | -23.08% | 38 | 1,046 | 37.89% |
| BA240614P00155000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 0.18 | 0.12 | 0.27 | -0.10 | -35.71% | 9 | 200 | 36.96% |
| BA240621P00155000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.32 | -0.14 | -41.18% | 79 | 7,750 | 34.03% |
| BA240628P00155000 | 2024-05-17 1:54PM EDT | 2024-06-28 | 0.38 | 0.00 | 0.75 | -0.29 | -43.28% | 5 | 8 | 37.26% |
| BA240719P00155000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 0.79 | 0.79 | 0.85 | -0.16 | -16.84% | 38 | 880 | 31.25% |
| BA240816P00155000 | 2024-05-17 3:33PM EDT | 2024-08-16 | 1.89 | 1.87 | 2.08 | -0.27 | -12.50% | 14 | 866 | 33.52% |
| BA240920P00155000 | 2024-05-17 2:33PM EDT | 2024-09-20 | 2.95 | 2.79 | 2.89 | -0.41 | -12.20% | 26 | 1,538 | 31.84% |
| BA241018P00155000 | 2024-05-17 9:53AM EDT | 2024-10-18 | 4.00 | 3.60 | 3.75 | +0.08 | +2.04% | 2 | 400 | 31.75% |
| BA241115P00155000 | 2024-05-17 2:03PM EDT | 2024-11-15 | 4.89 | 4.70 | 4.85 | -0.36 | -6.86% | 6 | 842 | 32.43% |
| BA250117P00155000 | 2024-05-17 3:39PM EDT | 2025-01-17 | 6.13 | 6.00 | 6.15 | -1.38 | -18.38% | 20 | 3,315 | 31.04% |
| BA250321P00155000 | 2024-05-16 12:09PM EDT | 2025-03-21 | 8.09 | 7.05 | 7.85 | 0.00 | - | 1 | 2,484 | 31.11% |
| BA250620P00155000 | 2024-05-16 1:55PM EDT | 2025-06-20 | 10.30 | 9.35 | 9.75 | 0.00 | - | 12 | 390 | 30.56% |
| BA250919P00155000 | 2024-05-06 11:39AM EDT | 2025-09-19 | 11.72 | 11.05 | 11.75 | 0.00 | - | - | 1 | 30.55% |
| BA251219P00155000 | 2024-04-29 2:20PM EDT | 2025-12-19 | 16.00 | 11.35 | 14.80 | 0.00 | - | 1 | 314 | 32.12% |
| BA260116P00155000 | 2024-05-16 12:11PM EDT | 2026-01-16 | 13.95 | 13.20 | 13.80 | 0.00 | - | 2 | 690 | 30.08% |
| BA260618P00155000 | 2024-05-16 2:33PM EDT | 2026-06-18 | 16.07 | 12.85 | 16.65 | 0.00 | - | 1 | 34 | 30.17% |
| BA261218P00155000 | 2024-05-14 11:03AM EDT | 2026-12-18 | 18.40 | 13.00 | 21.30 | 0.00 | - | 1 | 9 | 31.81% |
© 2024 Yahoo. All rights reserved.