The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00200000 | 2024-04-26 3:14PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 108 | 796 | 52.34% |
| BA240510C00200000 | 2024-04-26 2:25PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.06 | 0.00 | - | 7 | 270 | 40.43% |
| BA240517C00200000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 563 | 13,502 | 35.55% |
| BA240524C00200000 | 2024-04-26 1:37PM EDT | 2024-05-24 | 0.15 | 0.12 | 0.21 | -0.03 | -16.67% | 37 | 234 | 34.57% |
| BA240531C00200000 | 2024-04-26 3:46PM EDT | 2024-05-31 | 0.22 | 0.15 | 0.25 | 0.00 | - | 16 | 193 | 31.89% |
| BA240621C00200000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 0.56 | 0.55 | 0.60 | -0.05 | -8.20% | 327 | 7,915 | 30.03% |
| BA240719C00200000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 1.27 | 1.11 | 1.33 | -0.06 | -4.51% | 104 | 1,667 | 29.90% |
| BA240816C00200000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 2.70 | 2.34 | 2.72 | -0.06 | -2.17% | 148 | 1,559 | 32.31% |
| BA240920C00200000 | 2024-04-26 3:01PM EDT | 2024-09-20 | 3.95 | 3.85 | 4.00 | +0.04 | +1.02% | 54 | 1,759 | 32.48% |
| BA241018C00200000 | 2024-04-26 3:34PM EDT | 2024-10-18 | 4.95 | 5.00 | 5.15 | +0.25 | +5.32% | 20 | 1,042 | 32.99% |
| BA241115C00200000 | 2024-04-26 3:47PM EDT | 2024-11-15 | 6.50 | 5.95 | 6.65 | -0.10 | -1.52% | 47 | 350 | 34.28% |
| BA250117C00200000 | 2024-04-26 3:21PM EDT | 2025-01-17 | 9.05 | 8.95 | 9.15 | +0.05 | +0.56% | 131 | 6,127 | 34.95% |
| BA250321C00200000 | 2024-04-26 1:31PM EDT | 2025-03-21 | 12.23 | 11.70 | 12.00 | +0.14 | +1.16% | 4 | 546 | 36.29% |
| BA250620C00200000 | 2024-04-26 3:49PM EDT | 2025-06-20 | 15.35 | 15.25 | 15.95 | +0.78 | +5.35% | 20 | 834 | 37.88% |
| BA251219C00200000 | 2024-04-26 2:38PM EDT | 2025-12-19 | 22.10 | 20.65 | 22.30 | +0.05 | +0.23% | 3 | 473 | 39.16% |
| BA260116C00200000 | 2024-04-26 2:51PM EDT | 2026-01-16 | 22.85 | 22.65 | 23.65 | +0.35 | +1.56% | 43 | 1,313 | 39.82% |
| BA260618C00200000 | 2024-04-25 2:58PM EDT | 2026-06-18 | 27.70 | 26.00 | 29.40 | 0.00 | - | 10 | 281 | 41.61% |
| BA261218C00200000 | 2024-04-26 3:31PM EDT | 2026-12-18 | 32.60 | 32.05 | 33.60 | +0.05 | +0.15% | 11 | 657 | 41.33% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00200000 | 2024-04-18 9:45AM EDT | 2024-05-03 | 29.70 | 31.55 | 33.55 | 0.00 | - | 2 | 0 | 89.99% |
| BA240510P00200000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 34.45 | 32.00 | 33.70 | 0.00 | - | 720 | 0 | 66.46% |
| BA240517P00200000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 32.11 | 32.05 | 33.45 | -0.35 | -1.08% | 332 | 63 | 50.32% |
| BA240524P00200000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 34.95 | 31.85 | 33.45 | 0.00 | - | 13 | 3 | 43.58% |
| BA240531P00200000 | 2024-04-25 9:34AM EDT | 2024-05-31 | 33.15 | 31.75 | 33.70 | -2.85 | -7.92% | 1 | 0 | 42.04% |
| BA240621P00200000 | 2024-04-26 2:03PM EDT | 2024-06-21 | 31.50 | 32.10 | 33.40 | -0.70 | -2.17% | 46 | 1,397 | 30.30% |
| BA240719P00200000 | 2024-04-26 1:15PM EDT | 2024-07-19 | 32.71 | 32.15 | 33.60 | -0.43 | -1.30% | 127 | 694 | 26.40% |
| BA240816P00200000 | 2024-04-26 1:25PM EDT | 2024-08-16 | 32.57 | 32.60 | 33.90 | -0.93 | -2.78% | 46 | 409 | 24.74% |
| BA240920P00200000 | 2024-04-26 1:10PM EDT | 2024-09-20 | 33.12 | 33.45 | 34.25 | -0.78 | -2.30% | 18 | 1,608 | 23.28% |
| BA241018P00200000 | 2024-04-25 10:10AM EDT | 2024-10-18 | 33.24 | 33.45 | 34.70 | -6.56 | -16.48% | 10 | 370 | 23.10% |
| BA241115P00200000 | 2024-04-25 11:26AM EDT | 2024-11-15 | 40.10 | 34.50 | 35.10 | 0.00 | - | 21 | 134 | 22.79% |
| BA250117P00200000 | 2024-04-26 3:54PM EDT | 2025-01-17 | 35.72 | 35.55 | 36.45 | +0.06 | +0.17% | 184 | 5,025 | 23.40% |
| BA250321P00200000 | 2024-04-25 3:43PM EDT | 2025-03-21 | 37.00 | 36.55 | 37.55 | 0.00 | - | 11 | 2,143 | 23.33% |
| BA250620P00200000 | 2024-04-26 2:32PM EDT | 2025-06-20 | 38.50 | 38.15 | 38.70 | 0.00 | - | 31 | 696 | 22.65% |
| BA251219P00200000 | 2024-04-24 12:15PM EDT | 2025-12-19 | 41.65 | 39.85 | 41.45 | 0.00 | - | 2 | 421 | 22.64% |
| BA260116P00200000 | 2024-04-26 11:18AM EDT | 2026-01-16 | 41.50 | 41.10 | 41.95 | -0.12 | -0.29% | 5 | 817 | 22.77% |
| BA260618P00200000 | 2024-04-26 10:59AM EDT | 2026-06-18 | 43.11 | 38.40 | 47.50 | -1.89 | -4.20% | 1 | 121 | 26.48% |
| BA261218P00200000 | 2024-04-23 1:47PM EDT | 2026-12-18 | 44.00 | 41.90 | 45.50 | 0.00 | - | 11 | 287 | 21.92% |
© 2024 Yahoo. All rights reserved.