The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00115000 | 2024-04-09 9:31AM EDT | 2024-05-03 | 67.71 | 51.55 | 53.15 | 0.00 | - | - | 1 | 124.02% |
| BA240517C00115000 | 2024-01-09 10:30AM EDT | 2024-05-17 | 112.85 | 96.40 | 102.00 | 0.00 | - | 1 | 2 | 552.43% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 2024-06-21 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 217.60% |
| BA240816C00115000 | 2024-01-10 3:50PM EDT | 2024-08-16 | 118.18 | 96.60 | 98.90 | 0.00 | - | - | 1 | 237.62% |
| BA240920C00115000 | 2024-04-01 10:25AM EDT | 2024-09-20 | 78.57 | 55.25 | 56.50 | 0.00 | - | 1 | 17 | 56.02% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 2024-10-18 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 79.40% |
| BA250117C00115000 | 2024-04-23 2:56PM EDT | 2025-01-17 | 60.92 | 58.70 | 59.70 | 0.00 | - | 1 | 65 | 52.77% |
| BA250321C00115000 | 2024-04-24 3:21PM EDT | 2025-03-21 | 58.25 | 60.50 | 61.55 | 0.00 | - | 2 | 8 | 52.33% |
| BA250620C00115000 | 2024-04-22 1:50PM EDT | 2025-06-20 | 68.30 | 63.50 | 64.10 | 0.00 | - | 1 | 20 | 52.53% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 2025-12-19 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 77.35% |
| BA260116C00115000 | 2024-03-21 9:40AM EDT | 2026-01-16 | 89.75 | 71.65 | 73.45 | 0.00 | - | 1 | 7 | 57.87% |
| BA260618C00115000 | 2024-04-16 3:42PM EDT | 2026-06-18 | 75.07 | 71.25 | 73.35 | 0.00 | - | 1 | 1 | 51.54% |
| BA261218C00115000 | 2024-04-16 2:01PM EDT | 2026-12-18 | 79.85 | 75.15 | 79.15 | 0.00 | - | 1 | 16 | 52.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00115000 | 2024-04-25 10:14AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 256 | 231.25% |
| BA240503P00115000 | 2024-04-26 1:15PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 490 | 106.64% |
| BA240510P00115000 | 2024-04-26 1:19PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.11 | -0.02 | -50.00% | 10 | 113 | 76.17% |
| BA240517P00115000 | 2024-04-22 3:23PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.07 | 0.00 | - | 5 | 190 | 60.55% |
| BA240524P00115000 | 2024-04-19 1:11PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 61.04% |
| BA240621P00115000 | 2024-04-26 12:44PM EDT | 2024-06-21 | 0.14 | 0.05 | 0.13 | -0.01 | -6.67% | 5 | 182 | 43.75% |
| BA240719P00115000 | 2024-04-26 2:10PM EDT | 2024-07-19 | 0.30 | 0.23 | 0.29 | 0.00 | - | 11 | 95 | 40.53% |
| BA240816P00115000 | 2024-04-26 3:03PM EDT | 2024-08-16 | 0.57 | 0.45 | 0.58 | +0.02 | +3.64% | 2 | 93 | 39.87% |
| BA240920P00115000 | 2024-04-26 1:29PM EDT | 2024-09-20 | 0.77 | 0.50 | 1.01 | -0.11 | -12.50% | 1 | 2,507 | 39.19% |
| BA241018P00115000 | 2024-04-24 2:47PM EDT | 2024-10-18 | 1.25 | 1.02 | 1.07 | 0.00 | - | 3 | 210 | 36.40% |
| BA241115P00115000 | 2024-04-26 9:43AM EDT | 2024-11-15 | 1.61 | 1.47 | 1.52 | -0.01 | -0.62% | 5 | 53 | 36.82% |
| BA250117P00115000 | 2024-04-26 1:59PM EDT | 2025-01-17 | 2.11 | 2.12 | 2.18 | -0.07 | -3.21% | 1 | 1,148 | 35.44% |
| BA250321P00115000 | 2024-04-25 10:36AM EDT | 2025-03-21 | 3.70 | 2.93 | 3.05 | 0.00 | - | 1 | 13 | 35.21% |
| BA250620P00115000 | 2024-04-25 3:38PM EDT | 2025-06-20 | 4.15 | 4.05 | 4.20 | 0.00 | - | 50 | 115 | 34.63% |
| BA251219P00115000 | 2024-04-11 10:32AM EDT | 2025-12-19 | 6.48 | 6.05 | 6.25 | +0.14 | +2.21% | 2 | 24 | 33.49% |
| BA260116P00115000 | 2024-04-15 3:14PM EDT | 2026-01-16 | 7.00 | 6.30 | 6.55 | 0.00 | - | 1 | 49 | 33.35% |
| BA260618P00115000 | 2024-03-28 12:18PM EDT | 2026-06-18 | 5.70 | 6.40 | 8.10 | 0.00 | - | 2 | 18 | 32.66% |
| BA261218P00115000 | 2024-04-11 11:33AM EDT | 2026-12-18 | 9.10 | 8.80 | 9.30 | 0.00 | - | 2 | 90 | 31.24% |
© 2024 Yahoo. All rights reserved.