The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00145000 | 2024-05-23 2:37PM EDT | 2024-06-21 | 28.39 | 31.60 | 33.00 | 0.00 | - | 1 | 148 | 63.67% |
| BA240628C00145000 | 2024-06-14 2:10PM EDT | 2024-06-28 | 32.91 | 31.70 | 33.70 | -11.09 | -25.20% | 1 | 4 | 65.38% |
| BA240719C00145000 | 2024-06-05 1:31PM EDT | 2024-07-19 | 46.00 | 32.55 | 33.90 | 0.00 | - | 1 | 6 | 56.18% |
| BA240816C00145000 | 2024-06-04 12:28PM EDT | 2024-08-16 | 42.80 | 33.90 | 35.45 | 0.00 | - | 20 | 28 | 51.82% |
| BA240920C00145000 | 2024-05-20 1:56PM EDT | 2024-09-20 | 45.55 | 35.80 | 38.15 | 0.00 | - | 1 | 51 | 53.07% |
| BA241018C00145000 | 2024-06-14 10:25AM EDT | 2024-10-18 | 37.60 | 36.80 | 38.20 | -10.15 | -21.26% | 1 | 33 | 46.92% |
| BA241115C00145000 | 2024-06-12 11:58AM EDT | 2024-11-15 | 44.60 | 37.35 | 39.95 | 0.00 | - | 5 | 60 | 47.83% |
| BA250117C00145000 | 2024-06-14 10:57AM EDT | 2025-01-17 | 41.50 | 41.40 | 41.85 | -3.20 | -7.16% | 4 | 72 | 44.97% |
| BA250321C00145000 | 2024-05-20 2:14PM EDT | 2025-03-21 | 53.35 | 42.85 | 46.60 | 0.00 | - | 9 | 141 | 49.48% |
| BA250620C00145000 | 2024-06-05 2:56PM EDT | 2025-06-20 | 58.75 | 45.90 | 48.10 | 0.00 | - | 1 | 22 | 45.60% |
| BA250919C00145000 | 2024-05-07 9:38AM EDT | 2025-09-19 | 52.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 2025-12-19 | 46.00 | 52.75 | 54.00 | 0.00 | - | 2 | 8 | 45.71% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 2026-01-16 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 79.46% |
| BA260618C00145000 | 2024-06-03 1:43PM EDT | 2026-06-18 | 63.88 | 56.20 | 59.95 | 0.00 | - | 1 | 1 | 46.93% |
| BA261218C00145000 | 2024-06-05 3:02PM EDT | 2026-12-18 | 74.70 | 58.15 | 67.25 | 0.00 | - | 1 | 46 | 49.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00145000 | 2024-06-14 12:14PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.10 | 0.00 | - | 29 | 3,244 | 68.75% |
| BA240628P00145000 | 2024-06-14 3:42PM EDT | 2024-06-28 | 0.06 | 0.02 | 0.09 | -0.02 | -25.00% | 2 | 113 | 50.00% |
| BA240705P00145000 | 2024-06-14 3:26PM EDT | 2024-07-05 | 0.15 | 0.04 | 0.24 | +0.09 | +150.00% | 15 | 45 | 47.17% |
| BA240712P00145000 | 2024-06-14 3:44PM EDT | 2024-07-12 | 0.14 | 0.01 | 0.24 | +0.07 | +100.00% | 14 | 1 | 40.63% |
| BA240719P00145000 | 2024-06-14 2:46PM EDT | 2024-07-19 | 0.21 | 0.11 | 0.39 | +0.08 | +61.54% | 4 | 874 | 39.65% |
| BA240802P00145000 | 2024-06-14 3:14PM EDT | 2024-08-02 | 0.60 | 0.01 | 0.82 | +0.14 | +30.43% | 11 | 1 | 39.33% |
| BA240816P00145000 | 2024-06-14 3:51PM EDT | 2024-08-16 | 0.90 | 0.86 | 0.93 | +0.21 | +30.43% | 207 | 1,000 | 35.69% |
| BA240920P00145000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 1.67 | 1.58 | 1.67 | +0.53 | +46.49% | 41 | 2,363 | 33.51% |
| BA241018P00145000 | 2024-06-14 3:59PM EDT | 2024-10-18 | 2.28 | 2.00 | 2.55 | +0.74 | +48.05% | 18 | 1,261 | 33.78% |
| BA241115P00145000 | 2024-06-14 3:46PM EDT | 2024-11-15 | 3.25 | 3.10 | 3.25 | +0.85 | +35.42% | 11 | 272 | 33.26% |
| BA250117P00145000 | 2024-06-14 3:10PM EDT | 2025-01-17 | 4.45 | 4.35 | 4.55 | +0.68 | +18.04% | 12 | 3,597 | 31.89% |
| BA250321P00145000 | 2024-06-14 3:57PM EDT | 2025-03-21 | 5.80 | 5.55 | 6.50 | +0.60 | +11.54% | 1 | 827 | 32.75% |
| BA250620P00145000 | 2024-06-11 11:46AM EDT | 2025-06-20 | 7.41 | 7.10 | 7.85 | +1.27 | +20.68% | 2 | 416 | 31.10% |
| BA250919P00145000 | 2024-05-24 1:07PM EDT | 2025-09-19 | 11.15 | 8.65 | 9.70 | 0.00 | - | 1 | 1 | 31.00% |
| BA251219P00145000 | 2024-06-07 10:59AM EDT | 2025-12-19 | 8.80 | 9.35 | 10.95 | 0.00 | - | 5 | 82 | 30.22% |
| BA260116P00145000 | 2024-06-14 2:11PM EDT | 2026-01-16 | 10.85 | 10.45 | 11.15 | +1.75 | +19.23% | 3 | 1,116 | 29.78% |
| BA260618P00145000 | 2024-06-12 3:26PM EDT | 2026-06-18 | 11.55 | 11.95 | 13.95 | 0.00 | - | 27 | 59 | 30.07% |
| BA261218P00145000 | 2024-06-11 10:49AM EDT | 2026-12-18 | 13.17 | 10.60 | 18.05 | 0.00 | - | 100 | 66 | 31.47% |
© 2024 Yahoo. All rights reserved.