The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00125000 | 2024-04-25 3:32PM EDT | 2024-04-26 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BA240517C00125000 | 2024-04-25 3:32PM EDT | 2024-05-17 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| BA240621C00125000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 38.02 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| BA240920C00125000 | 2024-04-23 11:09AM EDT | 2024-09-20 | 48.77 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| BA241018C00125000 | 2024-04-15 11:26AM EDT | 2024-10-18 | 50.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA250117C00125000 | 2024-04-17 2:22PM EDT | 2025-01-17 | 53.75 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| BA250321C00125000 | 2024-04-24 10:30AM EDT | 2025-03-21 | 57.90 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| BA250620C00125000 | 2024-04-24 3:21PM EDT | 2025-06-20 | 53.30 | 53.20 | 56.60 | 0.00 | - | 1 | 26 | 52.24% |
| BA251219C00125000 | 2024-02-28 1:18PM EDT | 2025-12-19 | 98.20 | 81.25 | 87.80 | 0.00 | - | 2 | 14 | 87.84% |
| BA260116C00125000 | 2024-04-23 12:12PM EDT | 2026-01-16 | 63.67 | 60.55 | 63.15 | 0.00 | - | 9 | 17 | 50.78% |
| BA260618C00125000 | 2024-04-25 12:44PM EDT | 2026-06-18 | 63.00 | 62.35 | 67.05 | 0.00 | - | 2 | 2 | 52.68% |
| BA261218C00125000 | 2024-04-19 1:45PM EDT | 2026-12-18 | 75.00 | 65.40 | 71.65 | 0.00 | - | 1 | 10 | 53.11% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00125000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,797 | 1,793 | 50.00% |
| BA240503P00125000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 384 | 433 | 50.00% |
| BA240510P00125000 | 2024-04-24 2:17PM EDT | 2024-05-10 | 0.05 | 0.01 | 1.50 | 0.00 | - | 74 | 75 | 92.29% |
| BA240517P00125000 | 2024-04-25 1:33PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 602 | 25.00% |
| BA240524P00125000 | 2024-04-24 1:03PM EDT | 2024-05-24 | 0.11 | 0.02 | 0.45 | 0.00 | - | 1 | 2 | 52.93% |
| BA240531P00125000 | 2024-04-12 12:38PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| BA240621P00125000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 42 | 526 | 12.50% |
| BA240719P00125000 | 2024-04-25 10:33AM EDT | 2024-07-19 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 174 | 12.50% |
| BA240816P00125000 | 2024-04-25 2:50PM EDT | 2024-08-16 | 1.06 | 0.50 | 1.55 | 0.00 | - | 21 | 609 | 40.16% |
| BA240920P00125000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 1.44 | 0.94 | 1.70 | 0.00 | - | 1,013 | 9,111 | 36.00% |
| BA241018P00125000 | 2024-04-25 3:52PM EDT | 2024-10-18 | 1.89 | 1.23 | 2.69 | 0.00 | - | 31 | 231 | 37.89% |
| BA241115P00125000 | 2024-04-25 10:11AM EDT | 2024-11-15 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 576 | 6.25% |
| BA250117P00125000 | 2024-04-25 3:31PM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 47 | 3,580 | 6.25% |
| BA250321P00125000 | 2024-04-25 10:36AM EDT | 2025-03-21 | 5.42 | 0.00 | 0.00 | 0.00 | - | 2 | 733 | 6.25% |
| BA250620P00125000 | 2024-04-24 3:14PM EDT | 2025-06-20 | 6.30 | 5.20 | 7.00 | 0.00 | - | 2 | 567 | 35.10% |
| BA251219P00125000 | 2024-04-25 3:31PM EDT | 2025-12-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| BA260116P00125000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 9.70 | 7.95 | 10.00 | 0.00 | - | 6 | 213 | 33.83% |
| BA260618P00125000 | 2024-04-25 10:32AM EDT | 2026-06-18 | 11.30 | 9.35 | 11.65 | 0.00 | - | 11 | 30 | 32.78% |
| BA261218P00125000 | 2024-04-25 10:34AM EDT | 2026-12-18 | 12.90 | 10.80 | 13.25 | 0.00 | - | 1 | 78 | 31.60% |
© 2024 Yahoo. All rights reserved.