The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00260000 | 2024-05-14 2:07PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.34 | 0.00 | - | 4 | 4 | 148.83% |
| BA240531C00260000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.37 | 0.00 | - | - | 1 | 90.82% |
| BA240621C00260000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 0.02 | 0.04 | 0.05 | -0.03 | -60.00% | 1 | 6,208 | 45.12% |
| BA240719C00260000 | 2024-05-21 2:06PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.28 | +0.02 | +25.00% | 2 | 1,318 | 41.31% |
| BA240816C00260000 | 2024-05-21 3:35PM EDT | 2024-08-16 | 0.33 | 0.14 | 0.50 | -0.08 | -19.51% | 41 | 1,663 | 37.50% |
| BA240920C00260000 | 2024-05-17 3:44PM EDT | 2024-09-20 | 0.60 | 0.45 | 0.70 | -0.02 | -3.23% | 5 | 689 | 33.72% |
| BA241018C00260000 | 2024-05-20 10:03AM EDT | 2024-10-18 | 1.04 | 0.66 | 1.03 | 0.00 | - | 2 | 90 | 32.84% |
| BA241115C00260000 | 2024-05-20 1:57PM EDT | 2024-11-15 | 1.83 | 1.64 | 1.76 | 0.00 | - | 4 | 213 | 33.97% |
| BA250117C00260000 | 2024-05-21 2:13PM EDT | 2025-01-17 | 2.65 | 2.47 | 2.91 | -0.35 | -11.67% | 1 | 6,420 | 33.23% |
| BA250321C00260000 | 2024-05-20 11:21AM EDT | 2025-03-21 | 5.10 | 4.05 | 4.75 | 0.00 | - | 11 | 28 | 34.23% |
| BA250620C00260000 | 2024-05-20 11:20AM EDT | 2025-06-20 | 7.80 | 7.00 | 7.35 | 0.00 | - | 2 | 2,261 | 34.87% |
| BA250919C00260000 | 2024-05-07 1:09PM EDT | 2025-09-19 | 8.00 | 9.50 | 10.20 | 0.00 | - | 2 | 66 | 35.68% |
| BA251219C00260000 | 2024-05-21 11:52AM EDT | 2025-12-19 | 12.65 | 12.45 | 14.45 | +0.60 | +4.98% | 2 | 346 | 38.07% |
| BA260116C00260000 | 2024-05-21 9:30AM EDT | 2026-01-16 | 13.95 | 12.80 | 14.45 | +0.95 | +7.31% | 1 | 1,160 | 37.18% |
| BA260618C00260000 | 2024-05-20 10:08AM EDT | 2026-06-18 | 17.70 | 14.55 | 18.40 | 0.00 | - | 1 | 29 | 37.28% |
| BA261218C00260000 | 2024-05-21 3:21PM EDT | 2026-12-18 | 21.70 | 21.50 | 23.20 | -0.95 | -4.19% | 6 | 132 | 37.72% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00260000 | 2024-05-21 2:59PM EDT | 2024-06-21 | 74.25 | 74.35 | 76.80 | +0.65 | +0.88% | 18 | 13 | 58.79% |
| BA240719P00260000 | 2024-03-11 11:10AM EDT | 2024-07-19 | 68.00 | 85.20 | 87.15 | 0.00 | - | 2 | 0 | 104.74% |
| BA240816P00260000 | 2024-03-13 9:48AM EDT | 2024-08-16 | 76.35 | 86.35 | 87.75 | 0.00 | - | 1 | 0 | 89.34% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 90.03 | 74.40 | 75.65 | 0.00 | - | 1 | 1 | 31.01% |
| BA241115P00260000 | 2024-05-03 10:31AM EDT | 2024-11-15 | 81.25 | 74.00 | 78.95 | 0.00 | - | 7 | 0 | 41.53% |
| BA250117P00260000 | 2024-05-21 3:01PM EDT | 2025-01-17 | 74.00 | 74.10 | 77.10 | +0.75 | +1.02% | 113 | 45 | 29.76% |
| BA250321P00260000 | 2024-04-25 12:42PM EDT | 2025-03-21 | 96.51 | 70.00 | 79.90 | 0.00 | - | 10 | 0 | 34.12% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 78.10 | 77.95 | 80.05 | 0.00 | - | 10 | 1 | 30.26% |
| BA251219P00260000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 92.50 | 75.40 | 78.00 | 0.00 | - | 500 | 512 | 21.32% |
| BA260116P00260000 | 2024-04-24 11:02AM EDT | 2026-01-16 | 89.48 | 73.10 | 79.05 | 0.00 | - | 19 | 1 | 22.79% |
| BA260618P00260000 | 2024-04-25 10:04AM EDT | 2026-06-18 | 98.28 | 72.00 | 77.90 | 0.00 | - | 10 | 0 | 18.45% |
| BA261218P00260000 | 2024-04-29 9:51AM EDT | 2026-12-18 | 96.00 | 73.00 | 81.75 | 0.00 | - | 44 | 86 | 21.74% |
© 2024 Yahoo. All rights reserved.