The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00105000 | 2024-03-07 4:38PM EDT | 2024-05-17 | 99.76 | 78.25 | 79.50 | 0.00 | - | 1 | 4 | 276.17% |
| BA240621C00105000 | 2024-04-12 1:35PM EDT | 2024-06-21 | 66.65 | 73.55 | 80.55 | 0.00 | - | 50 | 107 | 86.04% |
| BA240719C00105000 | 2024-05-07 9:46AM EDT | 2024-07-19 | 73.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BA240920C00105000 | 2024-04-04 12:32PM EDT | 2024-09-20 | 85.85 | 76.80 | 78.15 | 0.00 | - | 7 | 25 | 54.66% |
| BA241018C00105000 | 2024-04-23 3:21PM EDT | 2024-10-18 | 67.93 | 75.85 | 81.70 | 0.00 | - | 1 | 0 | 60.66% |
| BA250117C00105000 | 2024-05-09 12:06PM EDT | 2025-01-17 | 80.85 | 78.00 | 84.75 | 0.00 | - | 50 | 146 | 60.62% |
| BA250321C00105000 | 2024-05-09 2:27PM EDT | 2025-03-21 | 82.90 | 0.00 | 0.00 | 0.00 | - | 59 | 32 | 0.00% |
| BA250620C00105000 | 2024-05-09 11:18AM EDT | 2025-06-20 | 84.55 | 0.00 | 0.00 | 0.00 | - | 14 | 63 | 0.00% |
| BA251219C00105000 | 2024-05-09 11:49AM EDT | 2025-12-19 | 88.55 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| BA260116C00105000 | 2024-05-09 12:59PM EDT | 2026-01-16 | 88.70 | 86.35 | 92.00 | 0.00 | - | 6 | 12 | 55.95% |
| BA260618C00105000 | 2024-04-11 3:05PM EDT | 2026-06-18 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BA261218C00105000 | 2024-04-24 2:22PM EDT | 2026-12-18 | 79.70 | 0.00 | 101.00 | 0.00 | - | 2 | 100 | 62.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00105000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| BA240517P00105000 | 2024-05-07 9:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 339 | 146.48% |
| BA240524P00105000 | 2024-04-23 3:43PM EDT | 2024-05-24 | 0.16 | 0.01 | 1.50 | 0.00 | - | 1 | 12 | 156.93% |
| BA240621P00105000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.40 | 0.00 | - | 2 | 159 | 74.61% |
| BA240719P00105000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.33 | 0.00 | - | 2 | 122 | 56.35% |
| BA240816P00105000 | 2024-05-09 2:49PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 25.00% |
| BA240920P00105000 | 2024-05-09 1:32PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 13 | 2,513 | 25.00% |
| BA241018P00105000 | 2024-05-09 3:01PM EDT | 2024-10-18 | 0.34 | 0.10 | 0.00 | 0.00 | - | 2 | 206 | 12.50% |
| BA241115P00105000 | 2024-05-03 10:25AM EDT | 2024-11-15 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| BA250117P00105000 | 2024-05-09 12:56PM EDT | 2025-01-17 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 386 | 12.50% |
| BA250321P00105000 | 2024-05-07 2:41PM EDT | 2025-03-21 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 12.50% |
| BA250620P00105000 | 2024-05-06 3:52PM EDT | 2025-06-20 | 2.22 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 12.50% |
| BA251219P00105000 | 2024-04-17 3:21PM EDT | 2025-12-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 6.25% |
| BA260116P00105000 | 2024-05-08 2:24PM EDT | 2026-01-16 | 3.80 | 3.30 | 4.60 | 0.00 | - | 2 | 688 | 38.24% |
| BA260618P00105000 | 2024-04-26 3:36PM EDT | 2026-06-18 | 5.85 | 0.00 | 0.00 | 0.00 | - | 30 | 242 | 6.25% |
| BA261218P00105000 | 2024-05-07 11:46AM EDT | 2026-12-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 279 | 6.25% |
© 2024 Yahoo. All rights reserved.