The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00205000 | 2024-04-25 9:53AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,056 | 131.25% |
| BA240503C00205000 | 2024-04-25 2:24PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 587 | 55.47% |
| BA240510C00205000 | 2024-04-24 10:10AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.26 | -0.02 | -50.00% | 9 | 91 | 54.98% |
| BA240517C00205000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 168 | 2,669 | 37.21% |
| BA240524C00205000 | 2024-04-25 3:17PM EDT | 2024-05-24 | 0.13 | 0.10 | 0.44 | -0.02 | -13.33% | 10 | 124 | 43.63% |
| BA240531C00205000 | 2024-04-25 2:55PM EDT | 2024-05-31 | 0.15 | 0.07 | 0.25 | +0.05 | +50.00% | 11 | 133 | 35.25% |
| BA240621C00205000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 0.38 | 0.37 | 0.41 | +0.09 | +31.03% | 154 | 969 | 30.69% |
| BA240816C00205000 | 2024-04-25 3:34PM EDT | 2024-08-16 | 2.09 | 1.70 | 2.01 | +0.27 | +14.84% | 97 | 671 | 32.01% |
| BA240920C00205000 | 2024-04-25 3:36PM EDT | 2024-09-20 | 3.20 | 3.00 | 3.15 | +0.45 | +16.36% | 1,089 | 1,264 | 32.32% |
| BA241018C00205000 | 2024-04-25 2:59PM EDT | 2024-10-18 | 3.95 | 4.00 | 4.15 | +0.21 | +5.61% | 43 | 250 | 32.73% |
| BA241115C00205000 | 2024-04-25 3:12PM EDT | 2024-11-15 | 5.40 | 5.05 | 5.55 | +0.60 | +12.50% | 5 | 252 | 34.08% |
| BA250321C00205000 | 2024-04-25 3:30PM EDT | 2025-03-21 | 10.62 | 9.90 | 10.60 | -2.02 | -15.98% | 15 | 41 | 36.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00205000 | 2024-04-17 2:07PM EDT | 2024-04-26 | 36.15 | 34.00 | 41.20 | 0.00 | - | 16 | 0 | 387.11% |
| BA240503P00205000 | 2024-04-24 3:39PM EDT | 2024-05-03 | 37.83 | 37.10 | 39.35 | -2.37 | -5.90% | 1 | 0 | 56.64% |
| BA240510P00205000 | 2024-04-23 3:28PM EDT | 2024-05-10 | 36.00 | 37.15 | 38.70 | 0.00 | - | 1 | 0 | 62.50% |
| BA240517P00205000 | 2024-04-25 3:47PM EDT | 2024-05-17 | 37.45 | 37.45 | 38.70 | -3.60 | -8.77% | 1,835 | 246 | 51.64% |
| BA240524P00205000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 40.00 | 37.15 | 38.95 | 0.00 | - | 12 | 0 | 49.02% |
| BA240621P00205000 | 2024-04-25 10:32AM EDT | 2024-06-21 | 43.75 | 37.60 | 38.70 | +3.35 | +8.29% | 150 | 0 | 32.11% |
| BA240816P00205000 | 2024-04-25 12:27PM EDT | 2024-08-16 | 42.87 | 37.75 | 38.75 | +4.78 | +12.55% | 12 | 333 | 23.27% |
| BA240920P00205000 | 2024-04-25 2:44PM EDT | 2024-09-20 | 40.00 | 37.95 | 38.85 | -1.00 | -2.44% | 9 | 656 | 21.07% |
| BA241018P00205000 | 2024-04-25 12:38PM EDT | 2024-10-18 | 42.19 | 38.50 | 39.25 | +3.71 | +9.64% | 4 | 83 | 21.58% |
| BA241115P00205000 | 2024-04-25 2:52PM EDT | 2024-11-15 | 40.00 | 38.70 | 39.90 | -0.75 | -1.84% | 10 | 36 | 22.76% |
| BA250321P00205000 | 2024-04-22 12:10PM EDT | 2025-03-21 | 40.20 | 40.70 | 41.85 | 0.00 | - | 1 | 12 | 22.86% |
© 2024 Yahoo. All rights reserved.