The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00150000 | 2024-04-18 10:54AM EDT | 2024-04-19 | 20.42 | 16.60 | 22.05 | -1.48 | -6.76% | 3 | 133 | 213.87% |
| BA240426C00150000 | 2024-04-19 1:06PM EDT | 2024-04-26 | 21.20 | 19.40 | 22.75 | +0.65 | +3.16% | 10 | 33 | 88.87% |
| BA240503C00150000 | 2024-04-19 10:17AM EDT | 2024-05-03 | 22.40 | 21.55 | 21.85 | +1.05 | +4.92% | 8 | 30 | 52.03% |
| BA240510C00150000 | 2024-04-11 2:37PM EDT | 2024-05-10 | 25.50 | 21.70 | 22.50 | 0.00 | - | - | 3 | 50.90% |
| BA240517C00150000 | 2024-04-19 12:29PM EDT | 2024-05-17 | 22.05 | 22.55 | 22.70 | -0.10 | -0.45% | 17 | 162 | 46.22% |
| BA240524C00150000 | 2024-04-04 1:15PM EDT | 2024-05-24 | 39.37 | 22.95 | 23.85 | 0.00 | - | 1 | 1 | 50.18% |
| BA240621C00150000 | 2024-04-19 10:18AM EDT | 2024-06-21 | 25.01 | 24.70 | 24.85 | +0.41 | +1.67% | 3 | 214 | 42.72% |
| BA240719C00150000 | 2024-04-19 10:22AM EDT | 2024-07-19 | 26.55 | 26.25 | 26.55 | -2.75 | -9.39% | 2 | 32 | 42.30% |
| BA240816C00150000 | 2024-04-19 1:00PM EDT | 2024-08-16 | 28.20 | 28.25 | 28.50 | +0.05 | +0.18% | 20 | 83 | 43.34% |
| BA240920C00150000 | 2024-04-18 3:17PM EDT | 2024-09-20 | 29.85 | 29.85 | 30.35 | 0.00 | - | 1 | 18 | 43.20% |
| BA241018C00150000 | 2024-04-16 1:05PM EDT | 2024-10-18 | 30.73 | 31.60 | 31.85 | 0.00 | - | 1 | 22 | 43.45% |
| BA241115C00150000 | 2024-04-12 12:39PM EDT | 2024-11-15 | 33.60 | 33.30 | 33.70 | 0.00 | - | 1 | 7 | 44.65% |
| BA250117C00150000 | 2024-04-19 11:19AM EDT | 2025-01-17 | 35.92 | 36.15 | 36.70 | +0.32 | +0.90% | 4 | 515 | 45.06% |
| BA250321C00150000 | 2024-04-16 1:37PM EDT | 2025-03-21 | 38.00 | 38.90 | 39.30 | 0.00 | - | 2 | 89 | 45.18% |
| BA250620C00150000 | 2024-04-19 11:10AM EDT | 2025-06-20 | 43.00 | 42.55 | 42.90 | +0.50 | +1.18% | 5 | 184 | 45.65% |
| BA251219C00150000 | 2024-04-18 3:58PM EDT | 2025-12-19 | 48.75 | 48.80 | 49.30 | 0.00 | - | 11 | 38 | 46.52% |
| BA260116C00150000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 48.00 | 49.30 | 50.10 | 0.00 | - | 11 | 194 | 46.50% |
| BA260618C00150000 | 2024-04-12 11:04AM EDT | 2026-06-18 | 55.00 | 53.20 | 54.45 | 0.00 | - | 3 | 6 | 46.74% |
| BA261218C00150000 | 2024-04-17 2:55PM EDT | 2026-12-18 | 57.87 | 57.05 | 60.65 | 0.00 | - | 7 | 245 | 48.58% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00150000 | 2024-04-19 12:55PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 154 | 5,270 | 87.50% |
| BA240426P00150000 | 2024-04-19 1:05PM EDT | 2024-04-26 | 0.28 | 0.26 | 0.30 | -0.06 | -17.65% | 796 | 1,626 | 54.30% |
| BA240503P00150000 | 2024-04-19 12:31PM EDT | 2024-05-03 | 0.57 | 0.48 | 0.52 | -0.05 | -8.06% | 365 | 602 | 45.51% |
| BA240510P00150000 | 2024-04-19 11:00AM EDT | 2024-05-10 | 0.77 | 0.73 | 0.79 | -0.11 | -12.50% | 3 | 235 | 41.85% |
| BA240517P00150000 | 2024-04-19 12:53PM EDT | 2024-05-17 | 1.07 | 1.00 | 1.06 | -0.11 | -9.32% | 67 | 3,883 | 39.61% |
| BA240524P00150000 | 2024-04-19 12:45PM EDT | 2024-05-24 | 1.44 | 1.33 | 1.47 | -0.08 | -5.26% | 13 | 54 | 39.36% |
| BA240531P00150000 | 2024-04-19 11:47AM EDT | 2024-05-31 | 1.70 | 1.42 | 1.68 | -0.17 | -9.09% | 11 | 46 | 37.66% |
| BA240621P00150000 | 2024-04-19 12:57PM EDT | 2024-06-21 | 2.42 | 2.34 | 2.40 | -0.13 | -5.10% | 72 | 4,682 | 35.10% |
| BA240719P00150000 | 2024-04-18 3:38PM EDT | 2024-07-19 | 3.55 | 3.35 | 3.45 | +0.01 | +0.28% | 2 | 304 | 33.90% |
| BA240816P00150000 | 2024-04-19 10:39AM EDT | 2024-08-16 | 4.60 | 4.60 | 4.75 | 0.00 | - | 2 | 2,169 | 34.29% |
| BA240920P00150000 | 2024-04-19 12:10PM EDT | 2024-09-20 | 5.73 | 5.70 | 5.80 | -0.22 | -3.70% | 6 | 4,201 | 33.27% |
| BA241018P00150000 | 2024-04-18 2:29PM EDT | 2024-10-18 | 6.80 | 6.60 | 6.75 | 0.00 | - | 1 | 2,200 | 33.12% |
| BA241115P00150000 | 2024-04-19 11:07AM EDT | 2024-11-15 | 7.60 | 7.70 | 7.80 | -0.40 | -5.00% | 1 | 1,664 | 33.36% |
| BA250117P00150000 | 2024-04-19 12:24PM EDT | 2025-01-17 | 9.50 | 9.25 | 9.40 | +0.10 | +1.06% | 187 | 4,310 | 32.57% |
| BA250321P00150000 | 2024-04-18 2:23PM EDT | 2025-03-21 | 11.00 | 10.40 | 11.00 | 0.00 | - | 100 | 636 | 32.27% |
| BA250620P00150000 | 2024-04-18 10:32AM EDT | 2025-06-20 | 12.35 | 12.65 | 12.85 | 0.00 | - | 25 | 1,292 | 31.58% |
| BA251219P00150000 | 2024-04-15 3:12PM EDT | 2025-12-19 | 16.66 | 15.05 | 16.85 | 0.00 | - | 1 | 90 | 31.70% |
| BA260116P00150000 | 2024-04-19 9:50AM EDT | 2026-01-16 | 16.40 | 16.05 | 16.45 | +0.15 | +0.92% | 10 | 3,818 | 30.48% |
| BA260618P00150000 | 2024-04-16 1:44PM EDT | 2026-06-18 | 18.67 | 17.90 | 18.65 | 0.00 | - | 2 | 402 | 29.89% |
| BA261218P00150000 | 2024-04-19 10:34AM EDT | 2026-12-18 | 17.25 | 19.65 | 20.30 | -2.73 | -13.66% | 5 | 127 | 28.63% |
© 2024 Yahoo. All rights reserved.