The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628C00120000 | 2024-05-22 1:24PM EDT | 2024-06-28 | 66.93 | 55.80 | 57.45 | 0.00 | - | - | 2 | 0.00% |
| BA240816C00120000 | 2024-06-04 10:01AM EDT | 2024-08-16 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240920C00120000 | 2024-06-17 12:31PM EDT | 2024-09-20 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018C00120000 | 2024-05-20 11:46AM EDT | 2024-10-18 | 71.90 | 56.10 | 59.95 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00120000 | 2024-06-25 11:17AM EDT | 2025-01-17 | 59.15 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| BA250321C00120000 | 2024-05-17 1:34PM EDT | 2025-03-21 | 72.00 | 63.75 | 66.50 | 0.00 | - | 1 | 71 | 45.15% |
| BA250620C00120000 | 2024-06-14 1:13PM EDT | 2025-06-20 | 67.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA251219C00120000 | 2024-05-07 9:37AM EDT | 2025-12-19 | 72.30 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| BA260116C00120000 | 2024-06-11 2:51PM EDT | 2026-01-16 | 80.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA260618C00120000 | 2024-05-31 3:38PM EDT | 2026-06-18 | 76.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA261218C00120000 | 2024-05-23 3:25PM EDT | 2026-12-18 | 76.00 | 74.00 | 83.00 | 0.00 | - | 1 | 14 | 49.27% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628P00120000 | 2024-06-20 2:18PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BA240705P00120000 | 2024-06-25 2:04PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240712P00120000 | 2024-06-26 9:31AM EDT | 2024-07-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240719P00120000 | 2024-06-27 12:03PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240726P00120000 | 2024-06-27 9:30AM EDT | 2024-07-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240802P00120000 | 2024-06-26 1:37PM EDT | 2024-08-02 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240816P00120000 | 2024-06-27 1:14PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BA240920P00120000 | 2024-06-27 9:46AM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241018P00120000 | 2024-06-26 2:57PM EDT | 2024-10-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241115P00120000 | 2024-06-26 3:00PM EDT | 2024-11-15 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241220P00120000 | 2024-06-27 12:49PM EDT | 2024-12-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250117P00120000 | 2024-06-27 3:47PM EDT | 2025-01-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA250321P00120000 | 2024-06-26 2:05PM EDT | 2025-03-21 | 1.85 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| BA250620P00120000 | 2024-06-27 3:34PM EDT | 2025-06-20 | 2.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA250919P00120000 | 2024-06-26 2:00PM EDT | 2025-09-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA251219P00120000 | 2024-06-25 1:34PM EDT | 2025-12-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA260116P00120000 | 2024-06-18 3:06PM EDT | 2026-01-16 | 5.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA260618P00120000 | 2024-06-20 3:25PM EDT | 2026-06-18 | 6.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA261218P00120000 | 2024-06-27 3:28PM EDT | 2026-12-18 | 7.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.