The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00175000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 33 | 3,030 | 0.00% |
| BA240524C00175000 | 2024-05-10 3:42PM EDT | 2024-05-24 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 855 | 0.00% |
| BA240531C00175000 | 2024-05-10 3:39PM EDT | 2024-05-31 | 7.76 | 0.00 | 0.00 | 0.00 | - | 15 | 516 | 0.00% |
| BA240607C00175000 | 2024-05-10 3:28PM EDT | 2024-06-07 | 8.44 | 0.00 | 0.00 | 0.00 | - | 24 | 99 | 0.00% |
| BA240614C00175000 | 2024-05-10 3:01PM EDT | 2024-06-14 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| BA240621C00175000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 67 | 2,889 | 0.00% |
| BA240628C00175000 | 2024-05-10 12:22PM EDT | 2024-06-28 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA240719C00175000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 26 | 1,783 | 0.00% |
| BA240816C00175000 | 2024-05-10 3:57PM EDT | 2024-08-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 0.00% |
| BA240920C00175000 | 2024-05-10 1:50PM EDT | 2024-09-20 | 17.37 | 0.00 | 0.00 | 0.00 | - | 1 | 795 | 0.00% |
| BA241018C00175000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 21.02 | 0.00 | 0.00 | 0.00 | - | 4 | 239 | 0.00% |
| BA241115C00175000 | 2024-05-10 11:29AM EDT | 2024-11-15 | 21.75 | 0.00 | 0.00 | 0.00 | - | 36 | 310 | 0.00% |
| BA250117C00175000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 24.40 | 0.00 | 0.00 | 0.00 | - | 19 | 1,368 | 0.00% |
| BA250321C00175000 | 2024-05-09 2:30PM EDT | 2025-03-21 | 29.65 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 0.00% |
| BA250620C00175000 | 2024-05-03 11:41AM EDT | 2025-06-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 0.00% |
| BA250919C00175000 | 2024-05-02 3:16PM EDT | 2025-09-19 | 35.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BA251219C00175000 | 2024-05-02 2:42PM EDT | 2025-12-19 | 39.60 | 0.00 | 0.00 | 0.00 | - | 17 | 106 | 0.00% |
| BA260116C00175000 | 2024-05-09 3:24PM EDT | 2026-01-16 | 41.70 | 0.00 | 0.00 | 0.00 | - | 2 | 391 | 0.00% |
| BA260618C00175000 | 2024-05-08 2:49PM EDT | 2026-06-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 0.00% |
| BA261218C00175000 | 2024-05-07 12:10PM EDT | 2026-12-18 | 48.85 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00175000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 355 | 5,224 | 3.13% |
| BA240524P00175000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 2.19 | 0.00 | 0.00 | 0.00 | - | 28 | 473 | 3.13% |
| BA240531P00175000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 3.03 | 0.00 | 0.00 | 0.00 | - | 22 | 780 | 1.56% |
| BA240607P00175000 | 2024-05-10 3:50PM EDT | 2024-06-07 | 3.64 | 0.00 | 0.00 | 0.00 | - | 3 | 291 | 1.56% |
| BA240614P00175000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 1.56% |
| BA240621P00175000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 4.69 | 0.00 | 0.00 | 0.00 | - | 268 | 3,012 | 1.56% |
| BA240628P00175000 | 2024-05-10 3:54PM EDT | 2024-06-28 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 1.56% |
| BA240719P00175000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 6.12 | 0.00 | 0.00 | 0.00 | - | 134 | 1,452 | 1.56% |
| BA240816P00175000 | 2024-05-10 3:24PM EDT | 2024-08-16 | 8.45 | 0.00 | 0.00 | 0.00 | - | 12 | 1,849 | 0.78% |
| BA240920P00175000 | 2024-05-10 12:23PM EDT | 2024-09-20 | 10.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,240 | 0.78% |
| BA241018P00175000 | 2024-05-10 12:29PM EDT | 2024-10-18 | 11.09 | 0.00 | 0.00 | 0.00 | - | 5 | 1,117 | 0.78% |
| BA241115P00175000 | 2024-05-09 2:59PM EDT | 2024-11-15 | 11.75 | 0.00 | 0.00 | 0.00 | - | 6 | 902 | 0.78% |
| BA250117P00175000 | 2024-05-10 12:54PM EDT | 2025-01-17 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5,040 | 0.78% |
| BA250321P00175000 | 2024-05-09 3:39PM EDT | 2025-03-21 | 15.35 | 0.00 | 0.00 | 0.00 | - | 5 | 400 | 0.39% |
| BA250620P00175000 | 2024-05-03 11:15AM EDT | 2025-06-20 | 18.75 | 0.00 | 0.00 | 0.00 | - | 5 | 194 | 0.39% |
| BA251219P00175000 | 2024-05-08 12:56PM EDT | 2025-12-19 | 22.33 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.39% |
| BA260116P00175000 | 2024-05-07 3:19PM EDT | 2026-01-16 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 594 | 0.39% |
| BA260618P00175000 | 2024-05-07 3:24PM EDT | 2026-06-18 | 25.55 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.39% |
| BA261218P00175000 | 2024-05-10 11:55AM EDT | 2026-12-18 | 26.89 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.39% |
© 2024 Yahoo. All rights reserved.