The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:195.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00195000 | 2024-04-18 3:04PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 3,547 | 50.00% |
| BA240426C00195000 | 2024-04-18 3:47PM EDT | 2024-04-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | 228 | 1,735 | 25.00% |
| BA240503C00195000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 0.43 | 0.00 | 0.00 | 0.00 | - | 42 | 442 | 12.50% |
| BA240510C00195000 | 2024-04-18 3:27PM EDT | 2024-05-10 | 0.62 | 0.00 | 0.00 | 0.00 | - | 108 | 302 | 12.50% |
| BA240517C00195000 | 2024-04-18 3:47PM EDT | 2024-05-17 | 0.94 | 0.00 | 0.00 | 0.00 | - | 304 | 4,033 | 12.50% |
| BA240524C00195000 | 2024-04-18 11:11AM EDT | 2024-05-24 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 12.50% |
| BA240531C00195000 | 2024-04-18 3:08PM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 6.25% |
| BA240621C00195000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 2.57 | 0.00 | 0.00 | 0.00 | - | 57 | 1,806 | 6.25% |
| BA240719C00195000 | 2024-04-18 2:34PM EDT | 2024-07-19 | 3.76 | 0.00 | 0.00 | 0.00 | - | 263 | 1,536 | 6.25% |
| BA240816C00195000 | 2024-04-18 2:33PM EDT | 2024-08-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 41 | 699 | 6.25% |
| BA240920C00195000 | 2024-04-18 3:56PM EDT | 2024-09-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 18 | 491 | 6.25% |
| BA241018C00195000 | 2024-04-18 9:51AM EDT | 2024-10-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 3.13% |
| BA241115C00195000 | 2024-04-18 10:19AM EDT | 2024-11-15 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 3.13% |
| BA250117C00195000 | 2024-04-18 2:35PM EDT | 2025-01-17 | 13.25 | 0.00 | 0.00 | 0.00 | - | 6 | 930 | 3.13% |
| BA250321C00195000 | 2024-04-16 2:53PM EDT | 2025-03-21 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 3.13% |
| BA250620C00195000 | 2024-04-18 12:03PM EDT | 2025-06-20 | 20.27 | 0.00 | 0.00 | 0.00 | - | 22 | 142 | 3.13% |
| BA251219C00195000 | 2024-04-15 3:51PM EDT | 2025-12-19 | 25.44 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 3.13% |
| BA260116C00195000 | 2024-04-18 10:36AM EDT | 2026-01-16 | 28.19 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 1.56% |
| BA260618C00195000 | 2024-04-15 9:55AM EDT | 2026-06-18 | 32.28 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 1.56% |
| BA261218C00195000 | 2024-04-12 2:20PM EDT | 2026-12-18 | 37.70 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00195000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3,633 | 371 | 0.00% |
| BA240426P00195000 | 2024-04-18 3:45PM EDT | 2024-04-26 | 24.31 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 0.00% |
| BA240503P00195000 | 2024-04-18 1:33PM EDT | 2024-05-03 | 25.19 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 0.00% |
| BA240510P00195000 | 2024-04-18 1:40PM EDT | 2024-05-10 | 25.46 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BA240517P00195000 | 2024-04-18 3:43PM EDT | 2024-05-17 | 24.88 | 0.00 | 0.00 | 0.00 | - | 72 | 7,153 | 0.00% |
| BA240524P00195000 | 2024-04-15 2:33PM EDT | 2024-05-24 | 27.23 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| BA240531P00195000 | 2024-04-12 10:41AM EDT | 2024-05-31 | 24.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BA240621P00195000 | 2024-04-18 3:45PM EDT | 2024-06-21 | 25.60 | 0.00 | 0.00 | 0.00 | - | 63 | 3,470 | 0.00% |
| BA240719P00195000 | 2024-04-18 1:40PM EDT | 2024-07-19 | 26.56 | 0.00 | 0.00 | 0.00 | - | 2 | 386 | 0.00% |
| BA240816P00195000 | 2024-04-18 1:26PM EDT | 2024-08-16 | 28.28 | 0.00 | 0.00 | 0.00 | - | 17 | 351 | 0.00% |
| BA240920P00195000 | 2024-04-17 3:58PM EDT | 2024-09-20 | 28.57 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 0.00% |
| BA241018P00195000 | 2024-04-18 1:26PM EDT | 2024-10-18 | 29.63 | 0.00 | 0.00 | 0.00 | - | 16 | 236 | 0.00% |
| BA241115P00195000 | 2024-04-16 1:30PM EDT | 2024-11-15 | 31.09 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 0.00% |
| BA250117P00195000 | 2024-04-17 1:27PM EDT | 2025-01-17 | 31.70 | 0.00 | 0.00 | 0.00 | - | 26 | 1,570 | 0.00% |
| BA250321P00195000 | 2024-04-18 10:39AM EDT | 2025-03-21 | 32.02 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 0.00% |
| BA250620P00195000 | 2024-04-18 11:02AM EDT | 2025-06-20 | 33.80 | 0.00 | 0.00 | 0.00 | - | 38 | 1,202 | 0.00% |
| BA251219P00195000 | 2024-03-20 12:44PM EDT | 2025-12-19 | 30.62 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 0.00% |
| BA260116P00195000 | 2024-04-09 12:15PM EDT | 2026-01-16 | 34.20 | 0.00 | 0.00 | 0.00 | - | 3 | 341 | 0.00% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 2026-06-18 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 24.91% |
| BA261218P00195000 | 2024-04-10 2:26PM EDT | 2026-12-18 | 39.95 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 0.00% |
© 2024 Yahoo. All rights reserved.