The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00260000 | 2024-05-14 2:07PM EDT | 2024-05-24 | 0.04 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 194.53% |
| BA240531C00260000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.26 | 0.00 | - | - | 1 | 79.39% |
| BA240621C00260000 | 2024-05-17 1:32PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 6 | 6,225 | 43.75% |
| BA240719C00260000 | 2024-05-17 12:35PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 3 | 1,321 | 37.06% |
| BA240816C00260000 | 2024-05-17 3:23PM EDT | 2024-08-16 | 0.34 | 0.25 | 0.50 | -0.13 | -27.66% | 13 | 1,653 | 36.99% |
| BA240920C00260000 | 2024-05-17 11:19AM EDT | 2024-09-20 | 0.62 | 0.54 | 0.72 | +0.02 | +3.33% | 5 | 687 | 33.55% |
| BA241018C00260000 | 2024-05-16 12:35PM EDT | 2024-10-18 | 0.91 | 0.97 | 1.05 | 0.00 | - | 1 | 90 | 32.68% |
| BA241115C00260000 | 2024-05-17 3:23PM EDT | 2024-11-15 | 1.71 | 1.66 | 1.79 | +0.20 | +13.25% | 8 | 206 | 33.85% |
| BA250117C00260000 | 2024-05-16 1:30PM EDT | 2025-01-17 | 2.95 | 2.77 | 3.15 | +0.34 | +13.03% | 1 | 6,399 | 33.77% |
| BA250321C00260000 | 2024-05-15 11:35AM EDT | 2025-03-21 | 3.20 | 4.55 | 4.75 | 0.00 | - | 1 | 21 | 34.05% |
| BA250620C00260000 | 2024-05-17 3:44PM EDT | 2025-06-20 | 7.30 | 7.20 | 7.40 | +0.75 | +11.45% | 9 | 2,260 | 34.80% |
| BA250919C00260000 | 2024-05-07 1:09PM EDT | 2025-09-19 | 8.00 | 9.00 | 10.85 | 0.00 | - | 2 | 66 | 36.46% |
| BA251219C00260000 | 2024-05-16 3:50PM EDT | 2025-12-19 | 12.05 | 12.05 | 14.35 | 0.00 | - | 1 | 346 | 37.82% |
| BA260116C00260000 | 2024-05-16 11:54AM EDT | 2026-01-16 | 13.00 | 12.30 | 18.00 | 0.00 | - | 1 | 1,160 | 41.14% |
| BA260618C00260000 | 2024-05-17 3:18PM EDT | 2026-06-18 | 17.51 | 14.70 | 20.05 | +1.41 | +8.76% | 10 | 18 | 38.81% |
| BA261218C00260000 | 2024-05-16 10:54AM EDT | 2026-12-18 | 22.65 | 20.55 | 24.85 | +1.45 | +6.84% | 1 | 131 | 39.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00260000 | 2024-05-16 3:22PM EDT | 2024-06-21 | 74.82 | 74.40 | 75.50 | -3.23 | -4.14% | 33 | 13 | 59.18% |
| BA240719P00260000 | 2024-03-11 11:10AM EDT | 2024-07-19 | 68.00 | 85.20 | 87.15 | 0.00 | - | 2 | 0 | 103.52% |
| BA240816P00260000 | 2024-03-13 9:48AM EDT | 2024-08-16 | 76.35 | 86.35 | 87.75 | 0.00 | - | 1 | 0 | 88.73% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 90.03 | 74.40 | 75.65 | 0.00 | - | 1 | 1 | 32.52% |
| BA241115P00260000 | 2024-05-03 10:31AM EDT | 2024-11-15 | 81.25 | 74.25 | 75.50 | 0.00 | - | 7 | 0 | 25.73% |
| BA250117P00260000 | 2024-05-17 3:00PM EDT | 2025-01-17 | 76.25 | 74.15 | 75.60 | -1.95 | -2.49% | 220 | 45 | 22.97% |
| BA250321P00260000 | 2024-04-25 12:42PM EDT | 2025-03-21 | 96.51 | 70.10 | 80.00 | 0.00 | - | 10 | 0 | 34.55% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 78.10 | 77.95 | 80.05 | 0.00 | - | 10 | 1 | 30.46% |
| BA251219P00260000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 92.50 | 74.30 | 77.90 | 0.00 | - | 500 | 512 | 21.38% |
| BA260116P00260000 | 2024-04-24 11:02AM EDT | 2026-01-16 | 89.48 | 71.00 | 81.00 | 0.00 | - | 19 | 1 | 26.13% |
| BA260618P00260000 | 2024-04-25 10:04AM EDT | 2026-06-18 | 98.28 | 72.50 | 79.80 | 0.00 | - | 10 | 0 | 21.70% |
| BA261218P00260000 | 2024-04-29 9:51AM EDT | 2026-12-18 | 96.00 | 72.00 | 81.95 | 0.00 | - | 44 | 86 | 22.10% |
© 2024 Yahoo. All rights reserved.