The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00180000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.50 | 1.48 | 1.55 | -1.95 | -56.52% | 1,846 | 4,274 | 29.54% |
| BA240628C00180000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 2.92 | 2.88 | 3.00 | -1.83 | -38.53% | 319 | 238 | 31.42% |
| BA240705C00180000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 3.75 | 3.70 | 3.90 | -1.95 | -34.21% | 216 | 89 | 30.88% |
| BA240712C00180000 | 2024-06-14 3:45PM EDT | 2024-07-12 | 4.60 | 4.50 | 4.80 | -1.90 | -29.23% | 124 | 65 | 31.31% |
| BA240719C00180000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 5.45 | 5.45 | 5.65 | -1.95 | -26.35% | 507 | 3,086 | 31.87% |
| BA240726C00180000 | 2024-06-14 3:22PM EDT | 2024-07-26 | 6.44 | 6.25 | 8.10 | -2.27 | -26.06% | 34 | 36 | 39.39% |
| BA240816C00180000 | 2024-06-14 3:44PM EDT | 2024-08-16 | 8.60 | 8.95 | 9.15 | -2.46 | -22.24% | 476 | 2,342 | 35.63% |
| BA240920C00180000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 11.50 | 11.40 | 11.65 | -2.00 | -14.81% | 88 | 1,258 | 35.35% |
| BA241018C00180000 | 2024-06-14 2:32PM EDT | 2024-10-18 | 13.13 | 13.40 | 13.55 | -2.12 | -13.90% | 101 | 898 | 35.73% |
| BA241115C00180000 | 2024-06-14 3:58PM EDT | 2024-11-15 | 15.55 | 15.50 | 15.80 | -2.15 | -12.15% | 18 | 252 | 37.21% |
| BA250117C00180000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 18.88 | 18.85 | 19.75 | -1.92 | -9.23% | 401 | 4,463 | 38.60% |
| BA250321C00180000 | 2024-06-14 3:35PM EDT | 2025-03-21 | 22.25 | 21.90 | 22.55 | -2.14 | -8.77% | 15 | 304 | 38.52% |
| BA250620C00180000 | 2024-06-14 3:22PM EDT | 2025-06-20 | 26.24 | 25.20 | 26.75 | -2.51 | -8.73% | 12 | 489 | 39.40% |
| BA250919C00180000 | 2024-06-14 3:23PM EDT | 2025-09-19 | 29.00 | 29.35 | 31.50 | -10.00 | -25.64% | 1 | 14 | 41.37% |
| BA251219C00180000 | 2024-06-14 3:45PM EDT | 2025-12-19 | 33.50 | 33.00 | 34.70 | -3.25 | -8.84% | 2 | 129 | 41.57% |
| BA260116C00180000 | 2024-06-14 3:22PM EDT | 2026-01-16 | 34.00 | 34.10 | 35.30 | -3.50 | -9.33% | 5 | 520 | 41.25% |
| BA260618C00180000 | 2024-06-10 9:34AM EDT | 2026-06-18 | 49.92 | 38.45 | 41.05 | 0.00 | - | 4 | 87 | 42.61% |
| BA261218C00180000 | 2024-06-14 3:42PM EDT | 2026-12-18 | 45.20 | 44.05 | 49.70 | -2.52 | -5.28% | 1 | 224 | 46.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00180000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 4.25 | 3.95 | 4.20 | +1.85 | +77.08% | 1,229 | 6,681 | 28.59% |
| BA240628P00180000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 5.45 | 5.15 | 5.40 | +1.93 | +54.83% | 119 | 451 | 28.88% |
| BA240705P00180000 | 2024-06-14 3:47PM EDT | 2024-07-05 | 6.10 | 5.85 | 6.10 | +2.05 | +50.62% | 160 | 291 | 27.63% |
| BA240712P00180000 | 2024-06-14 3:46PM EDT | 2024-07-12 | 7.02 | 6.55 | 6.85 | +2.40 | +51.95% | 274 | 376 | 27.75% |
| BA240719P00180000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 7.55 | 7.25 | 7.50 | +2.15 | +39.81% | 687 | 2,078 | 27.77% |
| BA240726P00180000 | 2024-06-14 3:22PM EDT | 2024-07-26 | 9.90 | 7.90 | 8.85 | +3.61 | +57.39% | 59 | 75 | 31.02% |
| BA240816P00180000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 10.25 | 10.00 | 10.15 | +2.11 | +25.92% | 682 | 2,805 | 29.70% |
| BA240920P00180000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 11.78 | 11.55 | 11.80 | +2.05 | +21.07% | 178 | 4,592 | 28.28% |
| BA241018P00180000 | 2024-06-14 1:05PM EDT | 2024-10-18 | 12.50 | 12.75 | 12.95 | +1.30 | +11.61% | 19 | 873 | 27.69% |
| BA241115P00180000 | 2024-06-14 11:12AM EDT | 2024-11-15 | 14.05 | 14.20 | 14.45 | +1.62 | +13.03% | 12 | 1,992 | 28.31% |
| BA250117P00180000 | 2024-06-14 3:50PM EDT | 2025-01-17 | 16.35 | 15.90 | 16.75 | +1.95 | +13.54% | 319 | 5,288 | 28.06% |
| BA250321P00180000 | 2024-06-14 11:50AM EDT | 2025-03-21 | 17.68 | 17.65 | 18.15 | +1.88 | +11.90% | 2 | 456 | 26.96% |
| BA250620P00180000 | 2024-06-14 3:52PM EDT | 2025-06-20 | 20.50 | 19.80 | 20.65 | +1.70 | +9.04% | 108 | 1,968 | 26.93% |
| BA250919P00180000 | 2024-06-14 3:22PM EDT | 2025-09-19 | 22.50 | 21.45 | 22.50 | +2.15 | +10.57% | 2 | 15 | 26.47% |
| BA251219P00180000 | 2024-06-11 2:08PM EDT | 2025-12-19 | 21.96 | 23.50 | 26.00 | 0.00 | - | 2 | 444 | 28.24% |
| BA260116P00180000 | 2024-06-13 12:26PM EDT | 2026-01-16 | 23.11 | 24.00 | 27.70 | 0.00 | - | 50 | 1,630 | 29.48% |
| BA260618P00180000 | 2024-06-14 12:20PM EDT | 2026-06-18 | 26.03 | 24.70 | 29.60 | +4.20 | +19.24% | 10 | 226 | 28.14% |
| BA261218P00180000 | 2024-06-14 10:32AM EDT | 2026-12-18 | 29.20 | 25.25 | 33.85 | +4.00 | +15.87% | 1 | 1,569 | 29.04% |
© 2024 Yahoo. All rights reserved.