The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00170000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1,342 | 0 | 0.00% |
| BA240503C00170000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 5.60 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| BA240510C00170000 | 2024-04-22 11:42AM EDT | 2024-05-10 | 5.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA240517C00170000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 7.10 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| BA240524C00170000 | 2024-04-22 3:58PM EDT | 2024-05-24 | 7.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA240531C00170000 | 2024-04-22 3:47PM EDT | 2024-05-31 | 8.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA240621C00170000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 10.11 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| BA240719C00170000 | 2024-04-22 3:57PM EDT | 2024-07-19 | 12.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| BA240816C00170000 | 2024-04-22 3:55PM EDT | 2024-08-16 | 14.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BA240920C00170000 | 2024-04-22 2:08PM EDT | 2024-09-20 | 17.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| BA241018C00170000 | 2024-04-22 12:12PM EDT | 2024-10-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241115C00170000 | 2024-04-18 10:55AM EDT | 2024-11-15 | 21.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA250117C00170000 | 2024-04-22 3:42PM EDT | 2025-01-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| BA250321C00170000 | 2024-04-22 10:14AM EDT | 2025-03-21 | 26.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA250620C00170000 | 2024-04-22 2:25PM EDT | 2025-06-20 | 30.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BA251219C00170000 | 2024-04-22 10:22AM EDT | 2025-12-19 | 37.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116C00170000 | 2024-04-22 1:15PM EDT | 2026-01-16 | 38.21 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BA260618C00170000 | 2024-04-22 3:16PM EDT | 2026-06-18 | 43.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA261218C00170000 | 2024-04-22 3:53PM EDT | 2026-12-18 | 48.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00170000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 4.04 | 0.00 | 0.00 | 0.00 | - | 2,424 | 0 | 0.78% |
| BA240503P00170000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 4.75 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 0.39% |
| BA240510P00170000 | 2024-04-22 3:35PM EDT | 2024-05-10 | 5.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.39% |
| BA240517P00170000 | 2024-04-22 3:57PM EDT | 2024-05-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 0.39% |
| BA240524P00170000 | 2024-04-22 3:54PM EDT | 2024-05-24 | 6.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.39% |
| BA240531P00170000 | 2024-04-22 2:37PM EDT | 2024-05-31 | 6.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.20% |
| BA240621P00170000 | 2024-04-22 3:38PM EDT | 2024-06-21 | 7.76 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.20% |
| BA240719P00170000 | 2024-04-22 3:40PM EDT | 2024-07-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.20% |
| BA240816P00170000 | 2024-04-22 2:46PM EDT | 2024-08-16 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1,036 | 0 | 0.20% |
| BA240920P00170000 | 2024-04-22 2:46PM EDT | 2024-09-20 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 0.20% |
| BA241018P00170000 | 2024-04-22 3:35PM EDT | 2024-10-18 | 12.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
| BA241115P00170000 | 2024-04-22 1:30PM EDT | 2024-11-15 | 14.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| BA250117P00170000 | 2024-04-22 3:17PM EDT | 2025-01-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.10% |
| BA250321P00170000 | 2024-04-22 1:52PM EDT | 2025-03-21 | 17.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.10% |
| BA250620P00170000 | 2024-04-22 1:45PM EDT | 2025-06-20 | 19.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| BA251219P00170000 | 2024-04-22 3:36PM EDT | 2025-12-19 | 23.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| BA260116P00170000 | 2024-04-18 2:07PM EDT | 2026-01-16 | 24.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| BA260618P00170000 | 2024-04-19 3:50PM EDT | 2026-06-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| BA261218P00170000 | 2024-04-22 3:51PM EDT | 2026-12-18 | 27.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.05% |
© 2024 Yahoo. All rights reserved.