The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00185000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.47 | 0.43 | 0.50 | -0.98 | -67.59% | 2,289 | 6,747 | 30.62% |
| BA240628C00185000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 1.35 | 1.22 | 1.43 | -1.23 | -47.67% | 552 | 793 | 30.91% |
| BA240705C00185000 | 2024-06-14 3:40PM EDT | 2024-07-05 | 1.87 | 1.69 | 2.16 | -1.53 | -45.00% | 208 | 343 | 30.30% |
| BA240712C00185000 | 2024-06-14 3:38PM EDT | 2024-07-12 | 2.71 | 2.72 | 2.99 | -1.49 | -35.48% | 165 | 100 | 31.00% |
| BA240719C00185000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 3.62 | 3.55 | 3.70 | -1.40 | -27.89% | 638 | 3,083 | 31.24% |
| BA240726C00185000 | 2024-06-14 3:22PM EDT | 2024-07-26 | 4.75 | 4.45 | 5.15 | -1.60 | -25.20% | 39 | 46 | 34.95% |
| BA240802C00185000 | 2024-06-14 3:40PM EDT | 2024-08-02 | 5.45 | 3.85 | 5.80 | -2.55 | -31.88% | 3 | 1 | 34.94% |
| BA240816C00185000 | 2024-06-14 3:45PM EDT | 2024-08-16 | 6.80 | 6.85 | 7.00 | -1.51 | -18.17% | 99 | 1,935 | 34.99% |
| BA240920C00185000 | 2024-06-14 3:56PM EDT | 2024-09-20 | 9.25 | 9.20 | 9.40 | -1.75 | -15.91% | 65 | 773 | 34.67% |
| BA241018C00185000 | 2024-06-14 2:00PM EDT | 2024-10-18 | 11.00 | 11.10 | 11.25 | -1.70 | -13.39% | 3 | 653 | 35.05% |
| BA241115C00185000 | 2024-06-14 3:31PM EDT | 2024-11-15 | 13.15 | 13.15 | 13.45 | -2.04 | -13.43% | 35 | 289 | 36.50% |
| BA250117C00185000 | 2024-06-14 3:52PM EDT | 2025-01-17 | 16.40 | 16.10 | 17.00 | -2.11 | -11.40% | 128 | 3,035 | 37.24% |
| BA250321C00185000 | 2024-06-14 10:50AM EDT | 2025-03-21 | 19.79 | 19.45 | 20.45 | -3.01 | -13.20% | 1 | 977 | 38.35% |
| BA250620C00185000 | 2024-06-13 2:39PM EDT | 2025-06-20 | 24.80 | 23.55 | 24.40 | -1.45 | -5.52% | 20 | 387 | 38.86% |
| BA250919C00185000 | 2024-05-08 12:28PM EDT | 2025-09-19 | 29.05 | 36.35 | 37.55 | 0.00 | - | 3 | 5 | 50.79% |
| BA251219C00185000 | 2024-06-14 9:56AM EDT | 2025-12-19 | 32.50 | 30.55 | 32.20 | -0.20 | -0.61% | 1 | 33 | 40.85% |
| BA260116C00185000 | 2024-06-14 12:50PM EDT | 2026-01-16 | 32.00 | 31.60 | 34.10 | -4.00 | -11.11% | 1 | 295 | 42.02% |
| BA260618C00185000 | 2024-06-11 12:39PM EDT | 2026-06-18 | 42.38 | 34.50 | 40.55 | 0.00 | - | 1 | 15 | 43.96% |
| BA261218C00185000 | 2024-06-13 11:31AM EDT | 2026-12-18 | 45.20 | 40.05 | 47.15 | 0.00 | - | 2 | 65 | 45.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00185000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 8.05 | 7.25 | 8.30 | +2.75 | +51.89% | 333 | 3,234 | 31.93% |
| BA240628P00185000 | 2024-06-14 3:45PM EDT | 2024-06-28 | 9.26 | 7.50 | 10.45 | +3.26 | +54.33% | 144 | 704 | 42.41% |
| BA240705P00185000 | 2024-06-14 3:22PM EDT | 2024-07-05 | 9.80 | 8.65 | 9.50 | +2.95 | +43.07% | 38 | 179 | 27.49% |
| BA240712P00185000 | 2024-06-14 3:46PM EDT | 2024-07-12 | 10.33 | 9.00 | 10.20 | +2.98 | +40.54% | 121 | 51 | 27.95% |
| BA240719P00185000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 10.94 | 10.35 | 10.50 | +2.99 | +37.61% | 664 | 2,212 | 26.49% |
| BA240726P00185000 | 2024-06-14 3:22PM EDT | 2024-07-26 | 13.00 | 10.60 | 12.05 | +3.75 | +40.54% | 1 | 16 | 31.26% |
| BA240802P00185000 | 2024-06-13 1:35PM EDT | 2024-08-02 | 12.41 | 11.40 | 13.10 | +1.56 | +14.38% | 3 | 1 | 33.20% |
| BA240816P00185000 | 2024-06-14 3:16PM EDT | 2024-08-16 | 12.95 | 12.80 | 13.05 | +2.25 | +21.03% | 37 | 997 | 29.04% |
| BA240920P00185000 | 2024-06-14 2:19PM EDT | 2024-09-20 | 14.95 | 14.30 | 14.55 | +2.15 | +16.80% | 30 | 831 | 27.48% |
| BA241018P00185000 | 2024-06-13 11:59AM EDT | 2024-10-18 | 13.80 | 15.50 | 15.70 | 0.00 | - | 22 | 835 | 27.05% |
| BA241115P00185000 | 2024-06-14 12:26PM EDT | 2024-11-15 | 16.51 | 16.65 | 17.70 | +2.51 | +17.93% | 4 | 488 | 28.88% |
| BA250117P00185000 | 2024-06-14 2:23PM EDT | 2025-01-17 | 19.10 | 18.55 | 19.00 | +1.85 | +10.72% | 5 | 3,820 | 26.72% |
| BA250321P00185000 | 2024-06-04 2:20PM EDT | 2025-03-21 | 20.00 | 20.40 | 20.75 | +3.00 | +17.65% | 3 | 322 | 26.35% |
| BA250620P00185000 | 2024-06-11 3:36PM EDT | 2025-06-20 | 19.57 | 18.65 | 23.50 | 0.00 | - | 15 | 723 | 26.75% |
| BA251219P00185000 | 2024-06-14 3:13PM EDT | 2025-12-19 | 26.15 | 24.80 | 27.95 | +4.60 | +21.35% | 2 | 291 | 27.03% |
| BA260116P00185000 | 2024-06-03 9:52AM EDT | 2026-01-16 | 25.55 | 26.50 | 28.15 | 0.00 | - | 1 | 203 | 26.59% |
| BA260618P00185000 | 2024-05-23 3:00PM EDT | 2026-06-18 | 32.80 | 27.40 | 34.00 | 0.00 | - | 1 | 21 | 29.51% |
| BA261218P00185000 | 2024-06-14 3:22PM EDT | 2026-12-18 | 31.80 | 30.85 | 36.95 | +4.79 | +17.73% | 90 | 127 | 29.06% |
© 2024 Yahoo. All rights reserved.