The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00140000 | 2024-06-10 3:34PM EDT | 2024-06-21 | 51.13 | 36.60 | 37.85 | 0.00 | - | 3 | 87 | 116.85% |
| BA240628C00140000 | 2024-05-15 10:05AM EDT | 2024-06-28 | 38.98 | 36.65 | 41.70 | 0.00 | - | - | 1 | 107.15% |
| BA240719C00140000 | 2024-06-07 1:36PM EDT | 2024-07-19 | 51.87 | 37.45 | 38.75 | 0.00 | - | 4 | 21 | 53.17% |
| BA240816C00140000 | 2024-06-11 11:37AM EDT | 2024-08-16 | 45.95 | 38.70 | 40.10 | 0.00 | - | 2 | 31 | 50.75% |
| BA240920C00140000 | 2024-06-14 3:22PM EDT | 2024-09-20 | 40.47 | 40.00 | 41.25 | +3.13 | +8.38% | 6 | 62 | 50.17% |
| BA241018C00140000 | 2024-06-04 11:23AM EDT | 2024-10-18 | 50.50 | 41.35 | 42.30 | 0.00 | - | 3 | 5 | 48.40% |
| BA241115C00140000 | 2024-06-13 1:31PM EDT | 2024-11-15 | 46.35 | 42.55 | 43.75 | 0.00 | - | 2 | 21 | 48.67% |
| BA250117C00140000 | 2024-06-14 10:37AM EDT | 2025-01-17 | 45.28 | 44.75 | 45.90 | -3.47 | -7.12% | 1 | 643 | 46.73% |
| BA250321C00140000 | 2024-06-12 1:46PM EDT | 2025-03-21 | 53.00 | 47.25 | 48.30 | 0.00 | - | 8 | 105 | 46.49% |
| BA250620C00140000 | 2024-06-10 12:16PM EDT | 2025-06-20 | 62.50 | 50.85 | 53.05 | 0.00 | - | 3 | 177 | 49.21% |
| BA250919C00140000 | 2024-05-01 10:10AM EDT | 2025-09-19 | 49.30 | 54.15 | 61.00 | 0.00 | - | 3 | 4 | 51.41% |
| BA251219C00140000 | 2024-06-03 2:14PM EDT | 2025-12-19 | 62.40 | 54.10 | 61.90 | 0.00 | - | 1 | 11 | 53.29% |
| BA260116C00140000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 50.30 | 55.85 | 59.40 | 0.00 | - | 125 | 137 | 48.43% |
| BA260618C00140000 | 2024-06-05 1:36PM EDT | 2026-06-18 | 73.00 | 59.20 | 63.10 | 0.00 | - | 5 | 35 | 47.76% |
| BA261218C00140000 | 2024-06-07 2:49PM EDT | 2026-12-18 | 77.00 | 61.00 | 69.60 | 0.00 | - | 1 | 85 | 50.08% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00140000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 140 | 2,892 | 72.27% |
| BA240628P00140000 | 2024-06-14 3:21PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.26 | +0.04 | +200.00% | 30 | 75 | 60.74% |
| BA240705P00140000 | 2024-06-14 3:46PM EDT | 2024-07-05 | 0.08 | 0.06 | 0.12 | +0.04 | +100.00% | 30 | 4 | 48.34% |
| BA240712P00140000 | 2024-06-12 2:57PM EDT | 2024-07-12 | 0.06 | 0.04 | 0.68 | 0.00 | - | 1 | 3 | 50.05% |
| BA240719P00140000 | 2024-06-14 12:15PM EDT | 2024-07-19 | 0.05 | 0.08 | 0.28 | -0.04 | -44.44% | 17 | 1,290 | 42.58% |
| BA240816P00140000 | 2024-06-14 3:22PM EDT | 2024-08-16 | 0.64 | 0.56 | 0.64 | +0.19 | +42.22% | 136 | 1,179 | 37.13% |
| BA240920P00140000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 1.21 | 1.14 | 1.22 | +0.32 | +35.96% | 7 | 1,016 | 34.64% |
| BA241018P00140000 | 2024-06-14 3:40PM EDT | 2024-10-18 | 1.75 | 1.59 | 1.77 | +0.55 | +45.83% | 13 | 448 | 33.83% |
| BA241115P00140000 | 2024-06-13 2:51PM EDT | 2024-11-15 | 2.30 | 2.33 | 2.56 | +0.35 | +17.95% | 5 | 696 | 34.25% |
| BA250117P00140000 | 2024-06-14 2:34PM EDT | 2025-01-17 | 3.50 | 3.50 | 3.65 | +0.50 | +16.67% | 126 | 8,331 | 32.58% |
| BA250321P00140000 | 2024-06-14 3:34PM EDT | 2025-03-21 | 4.75 | 4.55 | 5.20 | +0.65 | +15.85% | 20 | 4,357 | 32.86% |
| BA250620P00140000 | 2024-06-14 1:57PM EDT | 2025-06-20 | 6.25 | 6.15 | 7.60 | +0.60 | +10.62% | 35 | 709 | 33.64% |
| BA250919P00140000 | 2024-06-11 12:14PM EDT | 2025-09-19 | 6.92 | 7.40 | 8.45 | 0.00 | - | 7 | 10 | 31.68% |
| BA251219P00140000 | 2024-06-12 9:48AM EDT | 2025-12-19 | 8.05 | 8.75 | 9.75 | 0.00 | - | 1 | 153 | 31.06% |
| BA260116P00140000 | 2024-06-07 2:57PM EDT | 2026-01-16 | 7.80 | 9.15 | 9.75 | 0.00 | - | 1 | 1,215 | 30.30% |
| BA260618P00140000 | 2024-06-14 11:36AM EDT | 2026-06-18 | 10.90 | 10.75 | 13.10 | +0.85 | +8.46% | 9 | 129 | 31.48% |
| BA261218P00140000 | 2024-06-14 3:42PM EDT | 2026-12-18 | 13.10 | 9.75 | 15.80 | +1.10 | +9.17% | 36 | 303 | 31.33% |
© 2024 Yahoo. All rights reserved.