The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00160000 | 2024-05-17 2:33PM EDT | 2024-05-24 | 24.30 | 24.30 | 26.35 | +1.80 | +8.00% | 5 | 51 | 71.19% |
| BA240531C00160000 | 2024-05-16 3:53PM EDT | 2024-05-31 | 24.43 | 24.60 | 26.45 | 0.00 | - | 20 | 53 | 53.17% |
| BA240607C00160000 | 2024-05-17 3:18PM EDT | 2024-06-07 | 26.15 | 25.00 | 26.50 | +3.10 | +13.45% | 7 | 50 | 56.24% |
| BA240614C00160000 | 2024-05-17 3:27PM EDT | 2024-06-14 | 25.99 | 25.05 | 27.15 | +7.19 | +38.24% | 9 | 15 | 54.38% |
| BA240621C00160000 | 2024-05-17 10:55AM EDT | 2024-06-21 | 24.10 | 26.00 | 26.65 | +0.40 | +1.69% | 10 | 2,971 | 44.42% |
| BA240719C00160000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 28.00 | 27.60 | 28.20 | +2.35 | +9.16% | 1 | 168 | 41.52% |
| BA240816C00160000 | 2024-05-17 3:23PM EDT | 2024-08-16 | 29.97 | 29.80 | 30.20 | +0.97 | +3.34% | 2 | 106 | 42.35% |
| BA240920C00160000 | 2024-05-17 3:01PM EDT | 2024-09-20 | 31.35 | 31.60 | 32.45 | +0.85 | +2.79% | 2 | 671 | 42.81% |
| BA241018C00160000 | 2024-05-14 3:59PM EDT | 2024-10-18 | 30.29 | 33.20 | 34.15 | 0.00 | - | 1 | 69 | 43.18% |
| BA241115C00160000 | 2024-05-17 1:56PM EDT | 2024-11-15 | 34.62 | 35.25 | 35.95 | +3.01 | +9.52% | 5 | 69 | 43.95% |
| BA250117C00160000 | 2024-05-16 3:08PM EDT | 2025-01-17 | 36.40 | 37.90 | 38.50 | 0.00 | - | 17 | 824 | 42.92% |
| BA250321C00160000 | 2024-05-16 3:07PM EDT | 2025-03-21 | 39.30 | 41.05 | 42.40 | 0.00 | - | 30 | 217 | 45.05% |
| BA250620C00160000 | 2024-05-17 10:20AM EDT | 2025-06-20 | 43.40 | 44.50 | 45.60 | +3.40 | +8.50% | 17 | 177 | 44.39% |
| BA250919C00160000 | 2024-05-15 10:22AM EDT | 2025-09-19 | 43.25 | 47.65 | 49.55 | 0.00 | - | 1 | 3 | 45.40% |
| BA251219C00160000 | 2024-05-08 3:58PM EDT | 2025-12-19 | 49.10 | 51.20 | 54.95 | 0.00 | - | 5 | 81 | 48.40% |
| BA260116C00160000 | 2024-05-16 1:20PM EDT | 2026-01-16 | 51.15 | 52.70 | 53.75 | 0.00 | - | 6 | 320 | 45.81% |
| BA260618C00160000 | 2024-05-16 9:37AM EDT | 2026-06-18 | 51.73 | 53.35 | 61.75 | 0.00 | - | 1 | 8 | 49.68% |
| BA261218C00160000 | 2024-05-16 11:55AM EDT | 2026-12-18 | 60.55 | 58.05 | 67.45 | 0.00 | - | 2 | 132 | 50.26% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00160000 | 2024-05-17 3:16PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 22 | 807 | 50.00% |
| BA240531P00160000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 26 | 794 | 38.09% |
| BA240607P00160000 | 2024-05-17 3:42PM EDT | 2024-06-07 | 0.17 | 0.07 | 0.21 | -0.11 | -39.29% | 33 | 340 | 34.77% |
| BA240614P00160000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 0.32 | 0.25 | 0.66 | -0.11 | -25.58% | 41 | 209 | 38.16% |
| BA240621P00160000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.39 | 0.35 | 0.42 | -0.20 | -33.90% | 253 | 7,763 | 30.64% |
| BA240628P00160000 | 2024-05-17 3:41PM EDT | 2024-06-28 | 0.61 | 0.49 | 0.82 | -0.25 | -29.07% | 62 | 58 | 32.73% |
| BA240719P00160000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 1.27 | 1.21 | 1.31 | -0.43 | -25.29% | 386 | 12,848 | 30.34% |
| BA240816P00160000 | 2024-05-17 2:57PM EDT | 2024-08-16 | 2.65 | 2.43 | 2.69 | -0.32 | -10.77% | 145 | 1,466 | 32.04% |
| BA240920P00160000 | 2024-05-17 3:34PM EDT | 2024-09-20 | 3.70 | 3.65 | 3.80 | -0.49 | -11.69% | 65 | 3,053 | 31.18% |
| BA241018P00160000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 4.66 | 4.40 | 4.75 | -0.35 | -6.99% | 5 | 358 | 31.04% |
| BA241115P00160000 | 2024-05-17 12:59PM EDT | 2024-11-15 | 5.90 | 5.50 | 6.00 | -1.65 | -21.85% | 18 | 357 | 31.82% |
| BA250117P00160000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 7.40 | 7.00 | 7.55 | -0.50 | -6.33% | 19 | 5,798 | 30.76% |
| BA250321P00160000 | 2024-05-15 11:06AM EDT | 2025-03-21 | 9.25 | 8.80 | 9.25 | -1.82 | -16.44% | 5 | 603 | 30.59% |
| BA250620P00160000 | 2024-05-17 1:58PM EDT | 2025-06-20 | 11.25 | 10.80 | 11.60 | -0.55 | -4.66% | 2 | 894 | 30.60% |
| BA250919P00160000 | 2024-05-09 12:29PM EDT | 2025-09-19 | 14.30 | 12.45 | 13.30 | 0.00 | - | 1 | 2 | 29.99% |
| BA251219P00160000 | 2024-05-17 1:33PM EDT | 2025-12-19 | 14.85 | 14.15 | 16.60 | -1.85 | -11.08% | 1 | 114 | 31.73% |
| BA260116P00160000 | 2024-05-17 3:12PM EDT | 2026-01-16 | 15.20 | 13.35 | 16.25 | -0.30 | -1.94% | 33 | 2,189 | 30.56% |
| BA260618P00160000 | 2024-05-14 12:45PM EDT | 2026-06-18 | 18.22 | 15.10 | 19.50 | 0.00 | - | 1 | 139 | 30.88% |
| BA261218P00160000 | 2024-05-15 2:03PM EDT | 2026-12-18 | 20.85 | 17.55 | 23.25 | 0.00 | - | 3 | 2,149 | 31.39% |
© 2024 Yahoo. All rights reserved.