The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00110000 | 2024-04-15 9:41AM EDT | 2024-04-19 | 60.69 | 56.90 | 63.95 | 0.00 | - | 10 | 7 | 400.78% |
| BA240517C00110000 | 2024-04-15 9:41AM EDT | 2024-05-17 | 61.24 | 60.35 | 61.20 | 0.00 | - | 10 | 10 | 88.38% |
| BA240621C00110000 | 2024-04-11 10:11AM EDT | 2024-06-21 | 63.65 | 61.00 | 61.95 | 0.00 | - | 1 | 70 | 70.65% |
| BA240719C00110000 | 2024-02-06 1:57PM EDT | 2024-07-19 | 102.41 | 94.50 | 100.00 | 0.00 | - | 5 | 0 | 240.31% |
| BA240816C00110000 | 2024-03-11 1:01PM EDT | 2024-08-16 | 85.70 | 67.10 | 68.15 | 0.00 | - | 1 | 1 | 88.71% |
| BA240920C00110000 | 2024-03-13 3:28PM EDT | 2024-09-20 | 76.55 | 61.25 | 63.95 | 0.00 | - | 2 | 24 | 53.44% |
| BA250117C00110000 | 2024-04-12 3:59PM EDT | 2025-01-17 | 66.50 | 66.45 | 67.65 | 0.00 | - | 2 | 218 | 56.86% |
| BA250321C00110000 | 2024-04-10 11:27AM EDT | 2025-03-21 | 72.55 | 68.10 | 69.25 | 0.00 | - | 2 | 53 | 55.86% |
| BA250620C00110000 | 2024-04-09 3:15PM EDT | 2025-06-20 | 77.45 | 70.75 | 71.85 | 0.00 | - | 5 | 113 | 55.77% |
| BA251219C00110000 | 2024-01-26 2:35PM EDT | 2025-12-19 | 107.45 | 102.95 | 105.40 | 0.00 | - | 8 | 15 | 106.11% |
| BA260116C00110000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 82.60 | 74.85 | 77.50 | 0.00 | - | 20 | 34 | 54.55% |
| BA260618C00110000 | 2024-04-11 2:13PM EDT | 2026-06-18 | 82.48 | 76.60 | 81.35 | 0.00 | - | 1 | 1 | 53.42% |
| BA261218C00110000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 83.00 | 80.05 | 84.25 | 0.00 | - | 1 | 13 | 52.60% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00110000 | 2024-04-16 3:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 128 | 420.31% |
| BA240426P00110000 | 2024-04-17 12:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 7 | 117.19% |
| BA240517P00110000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.11 | 0.04 | 0.13 | 0.00 | - | 4 | 130 | 66.41% |
| BA240621P00110000 | 2024-04-17 1:41PM EDT | 2024-06-21 | 0.17 | 0.07 | 0.23 | +0.01 | +6.25% | 2 | 442 | 51.37% |
| BA240719P00110000 | 2024-04-18 12:13PM EDT | 2024-07-19 | 0.29 | 0.20 | 0.40 | -0.09 | -23.68% | 7 | 146 | 46.92% |
| BA240816P00110000 | 2024-04-18 2:58PM EDT | 2024-08-16 | 0.58 | 0.43 | 0.59 | -0.12 | -17.14% | 2 | 82 | 44.12% |
| BA240920P00110000 | 2024-04-17 3:13PM EDT | 2024-09-20 | 0.88 | 0.78 | 0.89 | 0.00 | - | 2 | 2,507 | 42.16% |
| BA241018P00110000 | 2024-04-18 11:35AM EDT | 2024-10-18 | 1.05 | 0.89 | 1.18 | +0.03 | +2.94% | 3 | 52 | 41.28% |
| BA241115P00110000 | 2024-04-17 3:30PM EDT | 2024-11-15 | 1.39 | 1.35 | 1.40 | 0.00 | - | 2 | 32 | 40.02% |
| BA250117P00110000 | 2024-04-18 3:43PM EDT | 2025-01-17 | 2.03 | 1.78 | 2.05 | -0.06 | -2.87% | 1 | 1,362 | 38.66% |
| BA250321P00110000 | 2024-04-18 1:44PM EDT | 2025-03-21 | 2.76 | 2.68 | 2.89 | -0.02 | -0.72% | 10 | 42 | 38.38% |
| BA250620P00110000 | 2024-04-16 12:02PM EDT | 2025-06-20 | 3.85 | 3.70 | 3.85 | 0.00 | - | 4 | 384 | 37.20% |
| BA251219P00110000 | 2024-04-15 3:35PM EDT | 2025-12-19 | 5.88 | 5.45 | 5.70 | 0.00 | - | 1 | 336 | 35.65% |
| BA260116P00110000 | 2024-04-16 11:12AM EDT | 2026-01-16 | 6.00 | 5.70 | 5.95 | 0.00 | - | 60 | 361 | 35.41% |
| BA260618P00110000 | 2024-04-11 9:30AM EDT | 2026-06-18 | 6.30 | 2.64 | 7.30 | 0.00 | - | 1 | 3 | 34.39% |
| BA261218P00110000 | 2024-04-12 2:48PM EDT | 2026-12-18 | 8.60 | 7.15 | 8.45 | 0.00 | - | 1 | 166 | 32.89% |
© 2024 Yahoo. All rights reserved.