The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00160000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 11.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA240503C00160000 | 2024-04-22 3:38PM EDT | 2024-05-03 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240510C00160000 | 2024-04-22 9:33AM EDT | 2024-05-10 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240517C00160000 | 2024-04-22 1:25PM EDT | 2024-05-17 | 13.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BA240524C00160000 | 2024-04-22 9:47AM EDT | 2024-05-24 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240531C00160000 | 2024-04-22 9:56AM EDT | 2024-05-31 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240621C00160000 | 2024-04-22 11:24AM EDT | 2024-06-21 | 15.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BA240719C00160000 | 2024-04-22 2:18PM EDT | 2024-07-19 | 18.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240816C00160000 | 2024-04-22 9:56AM EDT | 2024-08-16 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240920C00160000 | 2024-04-19 10:24AM EDT | 2024-09-20 | 23.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA241018C00160000 | 2024-04-19 10:18AM EDT | 2024-10-18 | 25.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA241115C00160000 | 2024-04-22 1:51PM EDT | 2024-11-15 | 26.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250117C00160000 | 2024-04-22 11:00AM EDT | 2025-01-17 | 28.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250321C00160000 | 2024-04-22 1:40PM EDT | 2025-03-21 | 32.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BA250620C00160000 | 2024-04-22 10:13AM EDT | 2025-06-20 | 36.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00160000 | 2024-04-12 3:24PM EDT | 2025-12-19 | 43.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00160000 | 2024-04-22 10:56AM EDT | 2026-01-16 | 42.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BA260618C00160000 | 2024-04-16 2:29PM EDT | 2026-06-18 | 47.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00160000 | 2024-04-17 10:18AM EDT | 2026-12-18 | 53.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00160000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,844 | 0 | 12.50% |
| BA240503P00160000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 1.50 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| BA240510P00160000 | 2024-04-22 1:56PM EDT | 2024-05-10 | 1.64 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| BA240517P00160000 | 2024-04-22 3:54PM EDT | 2024-05-17 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 6.25% |
| BA240524P00160000 | 2024-04-22 11:04AM EDT | 2024-05-24 | 3.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BA240531P00160000 | 2024-04-22 2:42PM EDT | 2024-05-31 | 2.98 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| BA240621P00160000 | 2024-04-22 3:34PM EDT | 2024-06-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| BA240719P00160000 | 2024-04-22 3:25PM EDT | 2024-07-19 | 5.21 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| BA240816P00160000 | 2024-04-22 2:35PM EDT | 2024-08-16 | 6.66 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| BA240920P00160000 | 2024-04-22 3:53PM EDT | 2024-09-20 | 8.08 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 3.13% |
| BA241018P00160000 | 2024-04-19 11:43AM EDT | 2024-10-18 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BA241115P00160000 | 2024-04-22 3:04PM EDT | 2024-11-15 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BA250117P00160000 | 2024-04-22 3:57PM EDT | 2025-01-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 813 | 0 | 1.56% |
| BA250321P00160000 | 2024-04-22 9:53AM EDT | 2025-03-21 | 14.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BA250620P00160000 | 2024-04-22 12:47PM EDT | 2025-06-20 | 16.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA251219P00160000 | 2024-04-19 10:10AM EDT | 2025-12-19 | 19.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA260116P00160000 | 2024-04-22 1:21PM EDT | 2026-01-16 | 19.65 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| BA260618P00160000 | 2024-04-18 10:22AM EDT | 2026-06-18 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BA261218P00160000 | 2024-04-22 10:43AM EDT | 2026-12-18 | 22.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.