The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00180000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 6.05 | 5.65 | 6.30 | +0.80 | +15.24% | 1,279 | 1,614 | 34.74% |
| BA240531C00180000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 7.40 | 7.05 | 7.75 | +1.15 | +18.40% | 297 | 816 | 35.54% |
| BA240607C00180000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 8.15 | 8.15 | 8.70 | +0.37 | +4.76% | 64 | 244 | 34.62% |
| BA240614C00180000 | 2024-05-17 3:29PM EDT | 2024-06-14 | 9.20 | 8.55 | 9.40 | +0.72 | +8.49% | 20 | 94 | 33.51% |
| BA240621C00180000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 9.86 | 9.75 | 9.90 | +0.76 | +8.35% | 236 | 3,947 | 32.21% |
| BA240628C00180000 | 2024-05-17 1:59PM EDT | 2024-06-28 | 10.20 | 9.65 | 10.80 | +0.20 | +2.00% | 10 | 45 | 33.15% |
| BA240719C00180000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 12.75 | 12.50 | 12.70 | +0.95 | +8.05% | 68 | 3,134 | 33.46% |
| BA240816C00180000 | 2024-05-17 3:39PM EDT | 2024-08-16 | 15.82 | 15.65 | 15.90 | +1.27 | +8.73% | 21 | 1,753 | 36.78% |
| BA240920C00180000 | 2024-05-17 11:54AM EDT | 2024-09-20 | 18.36 | 18.00 | 18.60 | +0.81 | +4.62% | 6 | 1,151 | 37.63% |
| BA241018C00180000 | 2024-05-17 3:40PM EDT | 2024-10-18 | 20.10 | 19.95 | 20.25 | +0.93 | +4.85% | 12 | 254 | 37.57% |
| BA241115C00180000 | 2024-05-17 3:42PM EDT | 2024-11-15 | 22.25 | 22.20 | 23.00 | +0.78 | +3.63% | 13 | 225 | 39.98% |
| BA250117C00180000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 25.55 | 25.25 | 25.70 | +1.25 | +5.14% | 151 | 4,287 | 39.04% |
| BA250321C00180000 | 2024-05-17 3:22PM EDT | 2025-03-21 | 28.80 | 28.15 | 29.20 | +1.40 | +5.11% | 82 | 250 | 40.14% |
| BA250620C00180000 | 2024-05-17 1:58PM EDT | 2025-06-20 | 32.50 | 31.85 | 33.45 | +0.60 | +1.88% | 5 | 401 | 40.97% |
| BA250919C00180000 | 2024-05-13 9:58AM EDT | 2025-09-19 | 34.05 | 36.20 | 37.95 | 0.00 | - | 5 | 12 | 42.45% |
| BA251219C00180000 | 2024-05-17 11:54AM EDT | 2025-12-19 | 41.00 | 39.95 | 41.70 | +2.00 | +5.13% | 7 | 131 | 43.21% |
| BA260116C00180000 | 2024-05-17 12:09PM EDT | 2026-01-16 | 40.17 | 38.15 | 42.00 | -0.58 | -1.42% | 12 | 498 | 42.53% |
| BA260618C00180000 | 2024-05-14 2:07PM EDT | 2026-06-18 | 43.60 | 44.10 | 49.30 | 0.00 | - | 20 | 76 | 45.29% |
| BA261218C00180000 | 2024-05-17 3:06PM EDT | 2026-12-18 | 49.50 | 48.35 | 54.30 | -2.50 | -4.81% | 3 | 229 | 45.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00180000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.88 | 0.82 | 1.04 | -0.97 | -52.43% | 2,587 | 2,736 | 30.64% |
| BA240531P00180000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 1.87 | 1.73 | 1.90 | -0.89 | -32.25% | 147 | 270 | 28.27% |
| BA240607P00180000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 2.67 | 2.40 | 2.75 | -0.80 | -23.05% | 414 | 344 | 28.33% |
| BA240614P00180000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 3.45 | 3.40 | 3.55 | -0.70 | -16.87% | 45 | 101 | 28.72% |
| BA240621P00180000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 3.80 | 3.75 | 3.90 | -0.95 | -20.00% | 703 | 6,218 | 27.27% |
| BA240628P00180000 | 2024-05-17 3:38PM EDT | 2024-06-28 | 4.00 | 4.30 | 4.50 | -1.30 | -24.53% | 46 | 28 | 27.42% |
| BA240719P00180000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 5.78 | 5.70 | 5.90 | -0.92 | -13.73% | 95 | 1,850 | 27.14% |
| BA240816P00180000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 8.25 | 8.05 | 8.30 | -0.90 | -9.84% | 296 | 1,786 | 29.33% |
| BA240920P00180000 | 2024-05-17 2:12PM EDT | 2024-09-20 | 10.20 | 9.65 | 9.85 | -0.30 | -2.86% | 36 | 2,059 | 28.60% |
| BA241018P00180000 | 2024-05-17 3:49PM EDT | 2024-10-18 | 10.88 | 10.60 | 11.05 | -0.72 | -6.21% | 55 | 551 | 28.44% |
| BA241115P00180000 | 2024-05-17 2:40PM EDT | 2024-11-15 | 12.87 | 12.15 | 12.55 | -0.73 | -5.37% | 300 | 707 | 29.11% |
| BA250117P00180000 | 2024-05-17 3:47PM EDT | 2025-01-17 | 14.14 | 13.90 | 14.55 | -0.56 | -3.81% | 362 | 5,055 | 28.49% |
| BA250321P00180000 | 2024-05-17 1:32PM EDT | 2025-03-21 | 16.50 | 14.40 | 17.75 | -2.45 | -12.93% | 4 | 319 | 30.26% |
| BA250620P00180000 | 2024-05-16 2:14PM EDT | 2025-06-20 | 19.50 | 16.60 | 19.85 | +0.10 | +0.52% | 2 | 1,826 | 29.38% |
| BA250919P00180000 | 2024-05-13 11:26AM EDT | 2025-09-19 | 22.30 | 19.65 | 21.45 | 0.00 | - | 10 | 11 | 28.44% |
| BA251219P00180000 | 2024-05-17 1:34PM EDT | 2025-12-19 | 22.50 | 21.55 | 23.85 | -0.40 | -1.75% | 1 | 506 | 28.78% |
| BA260116P00180000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 23.40 | 21.55 | 25.00 | 0.00 | - | 2 | 1,666 | 29.36% |
| BA260618P00180000 | 2024-05-15 3:21PM EDT | 2026-06-18 | 28.14 | 21.90 | 26.90 | 0.00 | - | 1 | 220 | 28.10% |
| BA261218P00180000 | 2024-05-16 10:04AM EDT | 2026-12-18 | 27.80 | 25.05 | 31.55 | 0.00 | - | 3 | 1,570 | 29.31% |
© 2024 Yahoo. All rights reserved.