The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:220.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00220000 | 2024-05-28 12:12PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 458 | 3,118 | 82.81% |
| BA240607C00220000 | 2024-05-28 10:31AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 12 | 23 | 53.52% |
| BA240614C00220000 | 2024-05-28 9:41AM EDT | 2024-06-14 | 0.20 | 0.01 | 0.15 | +0.14 | +233.33% | 1 | 36 | 51.27% |
| BA240621C00220000 | 2024-05-28 1:20PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.14 | +0.04 | +40.00% | 62 | 6,594 | 43.07% |
| BA240628C00220000 | 2024-05-24 1:32PM EDT | 2024-06-28 | 0.15 | 0.12 | 0.46 | 0.00 | - | 222 | 398 | 46.39% |
| BA240719C00220000 | 2024-05-28 12:58PM EDT | 2024-07-19 | 0.34 | 0.32 | 0.42 | 0.00 | - | 25 | 4,240 | 35.45% |
| BA240816C00220000 | 2024-05-28 12:18PM EDT | 2024-08-16 | 1.14 | 1.02 | 1.11 | -0.06 | -5.00% | 103 | 2,418 | 35.21% |
| BA240920C00220000 | 2024-05-28 1:25PM EDT | 2024-09-20 | 1.90 | 1.81 | 1.92 | -0.10 | -5.00% | 19 | 801 | 33.90% |
| BA241018C00220000 | 2024-05-28 1:03PM EDT | 2024-10-18 | 2.75 | 2.64 | 2.75 | +0.36 | +15.06% | 3 | 793 | 33.83% |
| BA241115C00220000 | 2024-05-28 10:58AM EDT | 2024-11-15 | 4.35 | 3.75 | 4.05 | +0.10 | +2.35% | 1 | 610 | 35.18% |
| BA250117C00220000 | 2024-05-28 2:05PM EDT | 2025-01-17 | 6.05 | 6.00 | 6.15 | -0.45 | -6.92% | 10 | 7,942 | 35.21% |
| BA250321C00220000 | 2024-05-24 12:38PM EDT | 2025-03-21 | 9.20 | 8.35 | 8.60 | +0.53 | +6.11% | 1 | 216 | 36.04% |
| BA250620C00220000 | 2024-05-28 2:08PM EDT | 2025-06-20 | 11.75 | 11.60 | 12.30 | -0.25 | -2.08% | 4 | 776 | 37.38% |
| BA250919C00220000 | 2024-05-24 10:40AM EDT | 2025-09-19 | 14.00 | 14.60 | 15.20 | 0.00 | - | 6 | 9 | 37.57% |
| BA251219C00220000 | 2024-05-28 1:01PM EDT | 2025-12-19 | 16.70 | 15.35 | 18.75 | -1.85 | -9.97% | 1 | 394 | 38.72% |
| BA260116C00220000 | 2024-05-24 1:52PM EDT | 2026-01-16 | 21.25 | 17.40 | 20.00 | +1.45 | +7.32% | 1 | 453 | 39.26% |
| BA260618C00220000 | 2024-05-28 1:44PM EDT | 2026-06-18 | 23.65 | 23.30 | 24.20 | -7.23 | -23.41% | 1 | 47 | 39.33% |
| BA261218C00220000 | 2024-05-24 11:54AM EDT | 2026-12-18 | 27.25 | 28.15 | 32.10 | 0.00 | - | 175 | 297 | 42.42% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607P00220000 | 2024-05-15 3:44PM EDT | 2024-06-07 | 42.73 | 45.60 | 47.10 | 0.00 | - | - | 0 | 84.81% |
| BA240621P00220000 | 2024-05-23 3:12PM EDT | 2024-06-21 | 46.40 | 45.65 | 46.80 | 0.00 | - | 300 | 77 | 49.95% |
| BA240719P00220000 | 2024-05-06 2:57PM EDT | 2024-07-19 | 37.30 | 45.65 | 46.80 | 0.00 | - | 19 | 5 | 34.33% |
| BA240816P00220000 | 2024-05-24 3:47PM EDT | 2024-08-16 | 45.36 | 45.65 | 46.80 | 0.00 | - | 1 | 8 | 27.81% |
| BA240920P00220000 | 2024-05-15 10:38AM EDT | 2024-09-20 | 43.59 | 45.65 | 46.80 | 0.00 | - | 2 | 93 | 23.24% |
| BA241018P00220000 | 2024-05-06 1:52PM EDT | 2024-10-18 | 37.25 | 45.90 | 46.90 | 0.00 | - | 1 | 1 | 21.86% |
| BA241115P00220000 | 2024-05-28 11:02AM EDT | 2024-11-15 | 45.60 | 46.20 | 47.35 | +4.82 | +11.82% | 2 | 11 | 23.07% |
| BA250117P00220000 | 2024-05-24 10:01AM EDT | 2025-01-17 | 50.15 | 46.65 | 47.60 | 0.00 | - | 1 | 2,496 | 20.91% |
| BA250321P00220000 | 2024-05-10 12:25PM EDT | 2025-03-21 | 44.01 | 46.20 | 50.75 | 0.00 | - | 5 | 343 | 27.34% |
| BA250620P00220000 | 2024-05-16 3:51PM EDT | 2025-06-20 | 42.00 | 47.45 | 51.00 | 0.00 | - | 2 | 437 | 24.43% |
| BA251219P00220000 | 2024-05-23 9:52AM EDT | 2025-12-19 | 45.00 | 49.10 | 53.60 | 0.00 | - | 12 | 784 | 24.07% |
| BA260116P00220000 | 2024-05-24 2:21PM EDT | 2026-01-16 | 51.63 | 50.70 | 53.65 | 0.00 | - | 1 | 611 | 23.57% |
| BA260618P00220000 | 2024-05-21 2:51PM EDT | 2026-06-18 | 46.00 | 48.50 | 55.35 | 0.00 | - | 1 | 5 | 23.08% |
| BA261218P00220000 | 2024-05-02 11:49AM EDT | 2026-12-18 | 51.95 | 50.65 | 59.95 | 0.00 | - | 2 | 142 | 25.33% |
© 2024 Yahoo. All rights reserved.