The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00220000 | 2024-05-07 3:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 230 | 90.63% |
| BA240517C00220000 | 2024-05-08 2:52PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 70 | 4,337 | 51.17% |
| BA240524C00220000 | 2024-05-08 3:35PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.28 | 0.00 | - | 6 | 49 | 51.66% |
| BA240531C00220000 | 2024-05-08 3:20PM EDT | 2024-05-31 | 0.17 | 0.08 | 0.16 | +0.09 | +112.50% | 871 | 2,574 | 39.26% |
| BA240607C00220000 | 2024-05-08 3:43PM EDT | 2024-06-07 | 0.29 | 0.03 | 0.29 | +0.08 | +38.10% | 3 | 7 | 37.99% |
| BA240614C00220000 | 2024-05-06 1:44PM EDT | 2024-06-14 | 0.35 | 0.05 | 0.67 | 0.00 | - | 1 | 3 | 40.31% |
| BA240621C00220000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 0.32 | 0.29 | 0.35 | +0.07 | +28.00% | 33 | 6,285 | 32.45% |
| BA240719C00220000 | 2024-05-08 3:21PM EDT | 2024-07-19 | 0.86 | 0.89 | 0.93 | +0.17 | +24.64% | 167 | 2,965 | 31.14% |
| BA240816C00220000 | 2024-05-08 3:09PM EDT | 2024-08-16 | 2.05 | 2.08 | 2.22 | +0.40 | +24.24% | 23 | 3,449 | 33.42% |
| BA240920C00220000 | 2024-05-08 9:58AM EDT | 2024-09-20 | 2.70 | 2.75 | 3.35 | -0.05 | -1.82% | 4 | 755 | 32.89% |
| BA241018C00220000 | 2024-05-08 3:12PM EDT | 2024-10-18 | 4.25 | 4.25 | 4.40 | +0.48 | +12.73% | 5 | 737 | 33.03% |
| BA241115C00220000 | 2024-05-08 2:47PM EDT | 2024-11-15 | 6.00 | 5.85 | 6.00 | +1.15 | +23.71% | 15 | 233 | 34.53% |
| BA250117C00220000 | 2024-05-08 3:47PM EDT | 2025-01-17 | 8.29 | 8.25 | 8.55 | +0.99 | +13.56% | 90 | 7,831 | 35.02% |
| BA250321C00220000 | 2024-05-08 2:38PM EDT | 2025-03-21 | 11.37 | 11.00 | 11.40 | +1.35 | +13.47% | 3 | 192 | 36.11% |
| BA250620C00220000 | 2024-05-08 2:36PM EDT | 2025-06-20 | 14.70 | 14.60 | 14.90 | +1.20 | +8.89% | 7 | 731 | 36.75% |
| BA250919C00220000 | 2024-05-06 1:00PM EDT | 2025-09-19 | 18.80 | 17.85 | 19.25 | 0.00 | - | 2 | 4 | 38.59% |
| BA251219C00220000 | 2024-05-06 11:43AM EDT | 2025-12-19 | 22.00 | 20.85 | 23.05 | 0.00 | - | 5 | 388 | 39.71% |
| BA260116C00220000 | 2024-05-08 2:06PM EDT | 2026-01-16 | 21.25 | 22.20 | 23.80 | +0.85 | +4.17% | 4 | 414 | 39.60% |
| BA260618C00220000 | 2024-05-06 2:39PM EDT | 2026-06-18 | 28.83 | 26.60 | 29.50 | 0.00 | - | 1 | 45 | 40.93% |
| BA261218C00220000 | 2024-05-07 10:26AM EDT | 2026-12-18 | 31.10 | 31.85 | 33.05 | +0.07 | +0.23% | 2 | 114 | 39.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00220000 | 2024-05-08 3:21PM EDT | 2024-05-17 | 39.25 | 39.15 | 40.80 | -3.92 | -9.08% | 75 | 11 | 70.80% |
| BA240524P00220000 | 2024-04-18 9:34AM EDT | 2024-05-24 | 50.00 | 38.75 | 40.70 | 0.00 | - | - | 0 | 68.07% |
| BA240621P00220000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 39.80 | 39.20 | 40.35 | -2.80 | -6.57% | 1,000 | 90 | 37.35% |
| BA240719P00220000 | 2024-05-06 2:57PM EDT | 2024-07-19 | 37.30 | 39.15 | 40.10 | 0.00 | - | 19 | 5 | 26.66% |
| BA240816P00220000 | 2024-05-03 1:53PM EDT | 2024-08-16 | 40.95 | 37.75 | 40.45 | 0.00 | - | 1 | 8 | 25.56% |
| BA240920P00220000 | 2024-05-08 2:43PM EDT | 2024-09-20 | 39.50 | 39.80 | 40.55 | -3.30 | -7.71% | 15 | 93 | 22.61% |
| BA241018P00220000 | 2024-05-06 1:52PM EDT | 2024-10-18 | 37.25 | 39.95 | 41.20 | 0.00 | - | 1 | 1 | 23.63% |
| BA241115P00220000 | 2024-05-06 10:42AM EDT | 2024-11-15 | 39.55 | 40.85 | 44.40 | 0.00 | - | 1 | 11 | 31.46% |
| BA250117P00220000 | 2024-05-06 12:56PM EDT | 2025-01-17 | 44.30 | 41.60 | 42.35 | +3.50 | +8.58% | 2 | 2,544 | 22.34% |
| BA250321P00220000 | 2024-04-25 2:23PM EDT | 2025-03-21 | 55.50 | 42.85 | 43.45 | 0.00 | - | 337 | 342 | 22.48% |
| BA250620P00220000 | 2024-05-06 3:26PM EDT | 2025-06-20 | 46.50 | 44.35 | 45.35 | 0.00 | - | 5 | 435 | 23.16% |
| BA251219P00220000 | 2024-04-26 11:10AM EDT | 2025-12-19 | 56.05 | 45.90 | 48.15 | 0.00 | - | 1 | 772 | 22.96% |
| BA260116P00220000 | 2024-05-06 2:58PM EDT | 2026-01-16 | 47.70 | 46.85 | 48.00 | 0.00 | - | 86 | 609 | 22.25% |
| BA260618P00220000 | 2024-05-03 10:13AM EDT | 2026-06-18 | 50.37 | 44.75 | 53.35 | 0.00 | - | 1 | 6 | 25.57% |
| BA261218P00220000 | 2024-05-02 11:49AM EDT | 2026-12-18 | 51.95 | 49.55 | 52.40 | 0.00 | - | 2 | 142 | 22.12% |
© 2024 Yahoo. All rights reserved.