The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00100000 | 2024-05-14 10:20AM EDT | 2024-05-17 | 80.66 | 75.15 | 80.95 | 0.00 | - | 3 | 10 | 383.59% |
| BA240531C00100000 | 2024-05-14 10:20AM EDT | 2024-05-31 | 80.91 | 76.55 | 78.40 | 0.00 | - | 3 | 4 | 136.33% |
| BA240621C00100000 | 2024-05-06 1:19PM EDT | 2024-06-21 | 83.75 | 76.90 | 78.35 | 0.00 | - | 3 | 249 | 96.44% |
| BA240719C00100000 | 2024-05-09 3:43PM EDT | 2024-07-19 | 82.47 | 77.70 | 78.80 | 0.00 | - | 3 | 10 | 85.06% |
| BA240816C00100000 | 2024-04-29 10:52AM EDT | 2024-08-16 | 74.30 | 78.30 | 79.25 | 0.00 | - | 3 | 4 | 77.51% |
| BA240920C00100000 | 2024-05-06 2:58PM EDT | 2024-09-20 | 84.00 | 78.95 | 80.00 | 0.00 | - | 1 | 8 | 72.12% |
| BA241018C00100000 | 2024-05-07 12:38PM EDT | 2024-10-18 | 79.50 | 79.30 | 80.60 | 0.00 | - | 10 | 7 | 68.62% |
| BA241115C00100000 | 2024-04-09 12:20PM EDT | 2024-11-15 | 82.00 | 83.90 | 86.60 | 0.00 | - | - | 1 | 88.89% |
| BA250117C00100000 | 2024-05-09 12:25PM EDT | 2025-01-17 | 85.45 | 81.40 | 82.50 | 0.00 | - | 2 | 418 | 63.95% |
| BA250321C00100000 | 2024-05-09 2:27PM EDT | 2025-03-21 | 87.35 | 80.60 | 85.85 | 0.00 | - | 2 | 39 | 61.75% |
| BA250620C00100000 | 2024-05-09 10:40AM EDT | 2025-06-20 | 89.00 | 80.00 | 90.00 | 0.00 | - | 1 | 75 | 59.58% |
| BA250919C00100000 | 2024-05-09 10:28AM EDT | 2025-09-19 | 90.90 | 82.10 | 92.00 | 0.00 | - | 4 | 2 | 58.93% |
| BA251219C00100000 | 2024-04-25 3:55PM EDT | 2025-12-19 | 80.85 | 87.15 | 92.30 | 0.00 | - | 1 | 8 | 59.96% |
| BA260116C00100000 | 2024-05-09 1:37PM EDT | 2026-01-16 | 93.25 | 85.80 | 92.50 | 0.00 | - | 3 | 163 | 57.37% |
| BA260618C00100000 | 2024-04-23 2:40PM EDT | 2026-06-18 | 85.00 | 89.65 | 96.10 | 0.00 | - | - | 1 | 58.12% |
| BA261218C00100000 | 2024-05-07 1:13PM EDT | 2026-12-18 | 94.97 | 93.00 | 98.60 | 0.00 | - | 1 | 31 | 56.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00100000 | 2024-05-10 2:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 1,356 | 196.88% |
| BA240531P00100000 | 2024-04-24 2:50PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 3 | 108.59% |
| BA240607P00100000 | 2024-05-09 12:10PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 21 | 86.33% |
| BA240621P00100000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 940 | 63.28% |
| BA240719P00100000 | 2024-05-14 9:30AM EDT | 2024-07-19 | 0.18 | 0.02 | 0.09 | 0.00 | - | 1 | 424 | 53.13% |
| BA240816P00100000 | 2024-05-15 3:46PM EDT | 2024-08-16 | 0.13 | 0.06 | 0.14 | +0.10 | +333.33% | 2 | 996 | 49.90% |
| BA240920P00100000 | 2024-05-15 10:24AM EDT | 2024-09-20 | 0.24 | 0.10 | 0.25 | +0.02 | +9.09% | 3 | 1,111 | 46.29% |
| BA241018P00100000 | 2024-05-15 10:28AM EDT | 2024-10-18 | 0.21 | 0.19 | 0.25 | -0.08 | -27.59% | 62 | 123 | 41.94% |
| BA241115P00100000 | 2024-05-15 1:57PM EDT | 2024-11-15 | 0.56 | 0.30 | 0.56 | +0.21 | +60.00% | 4 | 238 | 44.09% |
| BA250117P00100000 | 2024-05-15 1:23PM EDT | 2025-01-17 | 0.65 | 0.64 | 0.66 | +0.05 | +8.33% | 3 | 780 | 39.23% |
| BA250321P00100000 | 2024-05-10 3:55PM EDT | 2025-03-21 | 1.05 | 1.00 | 1.69 | 0.00 | - | 1 | 156 | 42.66% |
| BA250620P00100000 | 2024-05-15 1:36PM EDT | 2025-06-20 | 1.75 | 1.75 | 1.80 | -0.11 | -5.91% | 60 | 1,114 | 38.09% |
| BA251219P00100000 | 2024-05-08 3:59PM EDT | 2025-12-19 | 3.00 | 2.94 | 6.10 | 0.00 | - | 2 | 326 | 45.00% |
| BA260116P00100000 | 2024-05-09 1:14PM EDT | 2026-01-16 | 3.20 | 3.10 | 3.30 | 0.00 | - | 2 | 561 | 36.20% |
| BA260618P00100000 | 2024-04-19 9:30AM EDT | 2026-06-18 | 5.20 | 0.88 | 4.30 | 0.00 | - | 6 | 30 | 35.05% |
| BA261218P00100000 | 2024-05-09 9:37AM EDT | 2026-12-18 | 5.00 | 5.05 | 5.85 | 0.00 | - | 3 | 292 | 34.82% |
© 2024 Yahoo. All rights reserved.