The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00155000 | 2024-06-14 1:36PM EDT | 2024-06-21 | 23.00 | 21.60 | 23.35 | -13.21 | -36.48% | 6 | 170 | 59.77% |
| BA240628C00155000 | 2024-05-31 3:17PM EDT | 2024-06-28 | 22.67 | 21.75 | 23.80 | 0.00 | - | 1 | 1 | 66.72% |
| BA240705C00155000 | 2024-06-03 1:16PM EDT | 2024-07-05 | 26.33 | 22.00 | 24.20 | 0.00 | - | 5 | 5 | 58.18% |
| BA240719C00155000 | 2024-06-06 1:23PM EDT | 2024-07-19 | 38.00 | 23.00 | 24.55 | 0.00 | - | 3 | 100 | 47.36% |
| BA240816C00155000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 25.75 | 25.15 | 26.05 | -4.54 | -14.99% | 4 | 39 | 42.92% |
| BA240920C00155000 | 2024-06-12 1:56PM EDT | 2024-09-20 | 32.89 | 27.65 | 28.15 | 0.00 | - | 1 | 141 | 42.13% |
| BA241018C00155000 | 2024-06-12 12:05PM EDT | 2024-10-18 | 34.75 | 28.80 | 29.85 | 0.00 | - | 1 | 18 | 42.34% |
| BA241115C00155000 | 2024-06-06 11:19AM EDT | 2024-11-15 | 41.00 | 30.40 | 31.80 | 0.00 | - | 4 | 11 | 43.50% |
| BA250117C00155000 | 2024-06-12 3:59PM EDT | 2025-01-17 | 38.50 | 33.40 | 34.40 | 0.00 | - | 4 | 319 | 42.31% |
| BA250321C00155000 | 2024-06-03 1:01PM EDT | 2025-03-21 | 42.50 | 35.45 | 37.50 | 0.00 | - | 1 | 106 | 43.09% |
| BA250620C00155000 | 2024-06-06 1:53PM EDT | 2025-06-20 | 53.50 | 40.40 | 41.70 | 0.00 | - | 1 | 54 | 44.21% |
| BA251219C00155000 | 2024-04-29 12:31PM EDT | 2025-12-19 | 46.05 | 42.95 | 47.90 | 0.00 | - | 1 | 74 | 44.35% |
| BA260116C00155000 | 2024-05-23 2:15PM EDT | 2026-01-16 | 47.00 | 47.35 | 50.70 | 0.00 | - | 2 | 15 | 46.86% |
| BA260618C00155000 | 2024-04-10 10:07AM EDT | 2026-06-18 | 54.69 | 53.25 | 56.65 | 0.00 | - | 1 | 1 | 48.52% |
| BA261218C00155000 | 2024-04-25 10:11AM EDT | 2026-12-18 | 48.26 | 54.00 | 62.15 | 0.00 | - | 1 | 83 | 49.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00155000 | 2024-06-14 3:37PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 67 | 5,129 | 50.98% |
| BA240628P00155000 | 2024-06-14 3:23PM EDT | 2024-06-28 | 0.25 | 0.06 | 0.24 | +0.16 | +177.78% | 39 | 369 | 41.90% |
| BA240705P00155000 | 2024-06-14 3:20PM EDT | 2024-07-05 | 0.28 | 0.11 | 0.42 | +0.04 | +16.67% | 32 | 101 | 37.94% |
| BA240712P00155000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 0.43 | 0.07 | 0.48 | +0.26 | +152.94% | 24 | 29 | 33.67% |
| BA240719P00155000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.62 | 0.59 | 0.62 | +0.23 | +58.97% | 208 | 1,392 | 31.91% |
| BA240726P00155000 | 2024-06-14 3:22PM EDT | 2024-07-26 | 1.10 | 0.55 | 1.32 | +0.60 | +120.00% | 8 | 12 | 35.86% |
| BA240802P00155000 | 2024-06-14 3:40PM EDT | 2024-08-02 | 1.50 | 1.06 | 1.97 | +0.47 | +45.63% | 8 | 1 | 37.83% |
| BA240816P00155000 | 2024-06-14 3:18PM EDT | 2024-08-16 | 2.03 | 1.81 | 2.01 | +0.66 | +48.18% | 278 | 1,097 | 33.52% |
| BA240920P00155000 | 2024-06-14 3:22PM EDT | 2024-09-20 | 3.19 | 3.00 | 3.15 | +0.88 | +38.10% | 25 | 1,362 | 31.79% |
| BA241018P00155000 | 2024-06-14 2:30PM EDT | 2024-10-18 | 4.00 | 3.90 | 4.35 | +1.29 | +47.60% | 86 | 433 | 32.18% |
| BA241115P00155000 | 2024-06-14 3:43PM EDT | 2024-11-15 | 5.26 | 5.05 | 5.20 | +0.96 | +22.33% | 4 | 965 | 31.60% |
| BA250117P00155000 | 2024-06-14 1:55PM EDT | 2025-01-17 | 6.60 | 6.50 | 6.80 | +0.80 | +13.79% | 1 | 3,269 | 30.42% |
| BA250321P00155000 | 2024-06-13 10:57AM EDT | 2025-03-21 | 8.30 | 8.10 | 9.85 | +0.98 | +13.39% | 2 | 2,470 | 32.85% |
| BA250620P00155000 | 2024-06-14 2:23PM EDT | 2025-06-20 | 10.40 | 10.00 | 10.60 | +1.14 | +12.31% | 1 | 399 | 29.80% |
| BA250919P00155000 | 2024-06-12 1:12PM EDT | 2025-09-19 | 10.75 | 11.05 | 12.80 | 0.00 | - | 3 | 13 | 29.97% |
| BA251219P00155000 | 2024-06-14 11:00AM EDT | 2025-12-19 | 13.90 | 13.05 | 16.90 | +2.25 | +19.31% | 5 | 310 | 32.87% |
| BA260116P00155000 | 2024-06-11 1:30PM EDT | 2026-01-16 | 12.70 | 12.20 | 18.00 | 0.00 | - | 2 | 706 | 33.49% |
| BA260618P00155000 | 2024-06-05 9:37AM EDT | 2026-06-18 | 14.25 | 15.40 | 19.25 | 0.00 | - | 10 | 43 | 31.23% |
| BA261218P00155000 | 2024-06-11 11:34AM EDT | 2026-12-18 | 18.00 | 14.35 | 20.45 | +1.39 | +8.37% | 1 | 10 | 29.17% |
© 2024 Yahoo. All rights reserved.