The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00215000 | 2024-05-24 2:43PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.11 | -0.01 | -25.00% | 8 | 122 | 70.12% |
| BA240607C00215000 | 2024-05-24 11:41AM EDT | 2024-06-07 | 0.06 | 0.04 | 0.12 | 0.00 | - | 9 | 226 | 52.34% |
| BA240614C00215000 | 2024-05-24 12:53PM EDT | 2024-06-14 | 0.12 | 0.05 | 0.20 | +0.03 | +33.33% | 1 | 4,079 | 45.70% |
| BA240621C00215000 | 2024-05-24 3:03PM EDT | 2024-06-21 | 0.15 | 0.12 | 0.20 | +0.01 | +7.14% | 108 | 1,681 | 39.31% |
| BA240628C00215000 | 2024-05-24 1:26PM EDT | 2024-06-28 | 0.22 | 0.15 | 0.48 | -0.07 | -24.14% | 40 | 302 | 41.02% |
| BA240719C00215000 | 2024-05-24 3:22PM EDT | 2024-07-19 | 0.54 | 0.41 | 0.55 | +0.01 | +1.89% | 29 | 320 | 33.15% |
| BA240816C00215000 | 2024-05-24 3:27PM EDT | 2024-08-16 | 1.55 | 1.44 | 1.77 | +0.09 | +6.16% | 27 | 775 | 35.80% |
| BA240920C00215000 | 2024-05-24 3:46PM EDT | 2024-09-20 | 2.64 | 2.47 | 2.67 | +0.14 | +5.60% | 72 | 1,314 | 34.00% |
| BA241018C00215000 | 2024-05-24 1:57PM EDT | 2024-10-18 | 3.61 | 3.35 | 3.70 | +0.16 | +4.64% | 10 | 166 | 34.13% |
| BA241115C00215000 | 2024-05-24 3:10PM EDT | 2024-11-15 | 5.12 | 5.00 | 5.25 | +0.57 | +12.53% | 25 | 297 | 35.66% |
| BA250321C00215000 | 2024-05-24 11:29AM EDT | 2025-03-21 | 9.80 | 9.85 | 11.00 | +0.32 | +3.38% | 1 | 124 | 37.88% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607P00215000 | 2024-05-21 10:14AM EDT | 2024-06-07 | 31.45 | 39.55 | 41.20 | 0.00 | - | 1 | 0 | 72.22% |
| BA240614P00215000 | 2024-05-07 11:41AM EDT | 2024-06-14 | 38.10 | 39.40 | 41.40 | 0.00 | - | - | 0 | 61.60% |
| BA240621P00215000 | 2024-05-16 12:15PM EDT | 2024-06-21 | 31.75 | 39.85 | 40.95 | 0.00 | - | 1 | 5 | 45.85% |
| BA240816P00215000 | 2024-05-23 3:37PM EDT | 2024-08-16 | 43.00 | 40.05 | 41.25 | 0.00 | - | 9 | 25 | 29.05% |
| BA240920P00215000 | 2024-05-23 3:39PM EDT | 2024-09-20 | 43.54 | 40.25 | 41.30 | 0.00 | - | 4 | 225 | 24.72% |
| BA241018P00215000 | 2024-05-23 3:51PM EDT | 2024-10-18 | 43.75 | 40.45 | 41.85 | 0.00 | - | 2 | 139 | 25.21% |
| BA241115P00215000 | 2024-05-15 2:10PM EDT | 2024-11-15 | 39.40 | 41.15 | 42.50 | 0.00 | - | 1 | 335 | 25.73% |
| BA250321P00215000 | 2024-05-20 10:15AM EDT | 2025-03-21 | 34.70 | 41.70 | 44.90 | 0.00 | - | 3 | 39 | 25.45% |
© 2024 Yahoo. All rights reserved.