The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00230000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 19 | 7,131 | 78.13% |
| BA240628C00230000 | 2024-06-14 9:57AM EDT | 2024-06-28 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 16 | 23 | 57.03% |
| BA240705C00230000 | 2024-06-12 2:55PM EDT | 2024-07-05 | 0.06 | 0.01 | 0.28 | 0.00 | - | 2 | 13 | 52.15% |
| BA240712C00230000 | 2024-06-07 11:50AM EDT | 2024-07-12 | 0.48 | 0.00 | 0.64 | 0.00 | - | 18 | 18 | 50.78% |
| BA240719C00230000 | 2024-06-14 1:36PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.24 | -0.03 | -23.08% | 3 | 1,336 | 43.16% |
| BA240726C00230000 | 2024-06-10 10:44AM EDT | 2024-07-26 | 0.46 | 0.00 | 1.23 | 0.00 | - | 1 | 2 | 54.04% |
| BA240816C00230000 | 2024-06-14 3:38PM EDT | 2024-08-16 | 0.33 | 0.30 | 0.37 | -0.14 | -29.79% | 130 | 2,697 | 34.38% |
| BA240920C00230000 | 2024-06-14 3:09PM EDT | 2024-09-20 | 0.85 | 0.80 | 0.88 | -0.18 | -17.48% | 31 | 1,096 | 32.56% |
| BA241018C00230000 | 2024-06-14 3:23PM EDT | 2024-10-18 | 1.26 | 1.37 | 1.43 | -0.49 | -28.00% | 3 | 428 | 32.11% |
| BA241115C00230000 | 2024-06-14 3:43PM EDT | 2024-11-15 | 2.33 | 2.34 | 2.48 | -0.38 | -14.02% | 1 | 763 | 33.64% |
| BA250117C00230000 | 2024-06-14 3:25PM EDT | 2025-01-17 | 3.83 | 3.65 | 4.55 | -0.76 | -16.56% | 760 | 7,114 | 34.36% |
| BA250321C00230000 | 2024-06-14 2:09PM EDT | 2025-03-21 | 5.95 | 5.90 | 7.00 | -0.85 | -12.50% | 3 | 186 | 35.54% |
| BA250620C00230000 | 2024-06-14 3:23PM EDT | 2025-06-20 | 8.80 | 9.05 | 9.45 | -1.55 | -14.98% | 8 | 1,192 | 35.03% |
| BA250919C00230000 | 2024-06-06 2:23PM EDT | 2025-09-19 | 18.50 | 11.55 | 12.70 | 0.00 | - | 1 | 38 | 36.01% |
| BA251219C00230000 | 2024-06-14 10:25AM EDT | 2025-12-19 | 15.60 | 14.70 | 19.50 | -1.40 | -8.24% | 15 | 777 | 41.22% |
| BA260116C00230000 | 2024-06-14 2:08PM EDT | 2026-01-16 | 16.00 | 15.60 | 16.70 | -2.80 | -14.89% | 15 | 914 | 36.93% |
| BA260618C00230000 | 2024-06-14 2:35PM EDT | 2026-06-18 | 20.90 | 20.45 | 22.80 | +0.26 | +1.26% | 2 | 26 | 39.15% |
| BA261218C00230000 | 2024-06-13 10:09AM EDT | 2026-12-18 | 30.00 | 25.35 | 28.80 | 0.00 | - | 1 | 274 | 40.42% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00230000 | 2024-06-14 3:06PM EDT | 2024-06-21 | 52.82 | 52.25 | 53.60 | +3.81 | +7.77% | 325 | 145 | 99.51% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 65.00 | 54.80 | 56.05 | 0.00 | - | 9 | 0 | 73.14% |
| BA240816P00230000 | 2024-06-14 3:06PM EDT | 2024-08-16 | 52.82 | 52.10 | 53.50 | +3.99 | +8.17% | 201 | 119 | 39.62% |
| BA240920P00230000 | 2024-06-14 11:58AM EDT | 2024-09-20 | 51.70 | 52.15 | 53.50 | +2.85 | +5.83% | 2 | 235 | 31.69% |
| BA241018P00230000 | 2024-05-31 2:36PM EDT | 2024-10-18 | 52.82 | 52.10 | 53.60 | 0.00 | - | 46 | 0 | 28.66% |
| BA241115P00230000 | 2024-05-31 11:38AM EDT | 2024-11-15 | 56.09 | 52.05 | 53.80 | 0.00 | - | 1 | 1 | 27.14% |
| BA250117P00230000 | 2024-06-14 2:59PM EDT | 2025-01-17 | 53.00 | 52.20 | 53.75 | +7.20 | +15.72% | 303 | 3,049 | 22.61% |
| BA250321P00230000 | 2024-05-22 9:38AM EDT | 2025-03-21 | 48.40 | 52.30 | 57.55 | 0.00 | - | 1 | 12 | 30.89% |
| BA250620P00230000 | 2024-05-23 3:18PM EDT | 2025-06-20 | 59.00 | 53.05 | 54.75 | 0.00 | - | 5 | 199 | 20.48% |
| BA250919P00230000 | 2024-05-13 1:10PM EDT | 2025-09-19 | 53.82 | 47.10 | 53.10 | 0.00 | - | 2 | 1 | 12.77% |
| BA251219P00230000 | 2024-05-08 11:02AM EDT | 2025-12-19 | 56.12 | 45.65 | 49.65 | 0.00 | - | 1 | 572 | 0.00% |
| BA260116P00230000 | 2024-06-14 10:07AM EDT | 2026-01-16 | 56.15 | 55.50 | 57.95 | -3.07 | -5.18% | 2 | 214 | 22.08% |
| BA260618P00230000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 68.05 | 55.95 | 64.90 | 0.00 | - | 6 | 3 | 28.02% |
| BA261218P00230000 | 2024-06-06 3:55PM EDT | 2026-12-18 | 52.00 | 56.20 | 64.75 | 0.00 | - | 1 | 213 | 24.93% |
© 2024 Yahoo. All rights reserved.