The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00100000 | 2024-04-15 10:41AM EDT | 2024-04-19 | 69.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240517C00100000 | 2024-04-15 2:47PM EDT | 2024-05-17 | 68.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621C00100000 | 2024-04-16 3:21PM EDT | 2024-06-21 | 70.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240719C00100000 | 2024-03-27 9:35AM EDT | 2024-07-19 | 91.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240816C00100000 | 2024-04-09 12:06PM EDT | 2024-08-16 | 83.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240920C00100000 | 2024-04-17 12:26PM EDT | 2024-09-20 | 71.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018C00100000 | 2024-03-25 12:35PM EDT | 2024-10-18 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241115C00100000 | 2024-04-09 12:20PM EDT | 2024-11-15 | 82.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA250117C00100000 | 2024-04-18 10:50AM EDT | 2025-01-17 | 77.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321C00100000 | 2024-04-09 12:18PM EDT | 2025-03-21 | 85.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620C00100000 | 2024-04-12 2:33PM EDT | 2025-06-20 | 79.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA251219C00100000 | 2024-04-09 12:09PM EDT | 2025-12-19 | 92.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00100000 | 2024-04-15 12:47PM EDT | 2026-01-16 | 82.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00100000 | 2024-04-18 3:20PM EDT | 2026-12-18 | 89.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00100000 | 2024-04-12 3:45PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| BA240517P00100000 | 2024-04-18 2:56PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| BA240621P00100000 | 2024-04-18 2:16PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240719P00100000 | 2024-04-18 9:30AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BA240816P00100000 | 2024-04-18 3:08PM EDT | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BA240920P00100000 | 2024-04-18 2:54PM EDT | 2024-09-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241018P00100000 | 2024-04-18 11:09AM EDT | 2024-10-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BA241115P00100000 | 2024-04-18 2:46PM EDT | 2024-11-15 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250117P00100000 | 2024-04-18 3:51PM EDT | 2025-01-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BA250321P00100000 | 2024-04-17 9:46AM EDT | 2025-03-21 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA250620P00100000 | 2024-04-12 1:29PM EDT | 2025-06-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA251219P00100000 | 2024-04-17 3:34PM EDT | 2025-12-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260116P00100000 | 2024-04-16 11:49AM EDT | 2026-01-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260618P00100000 | 2024-03-21 9:51AM EDT | 2026-06-18 | 4.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA261218P00100000 | 2024-04-18 10:55AM EDT | 2026-12-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.