The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00210000 | 2024-04-23 9:31AM EDT | 2024-04-26 | 0.03 | 0.01 | 0.05 | 0.00 | - | 14 | 769 | 79.69% |
| BA240503C00210000 | 2024-04-22 3:43PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 377 | 51.17% |
| BA240510C00210000 | 2024-04-23 10:27AM EDT | 2024-05-10 | 0.07 | 0.01 | 0.15 | -0.05 | -41.67% | 10 | 227 | 46.48% |
| BA240517C00210000 | 2024-04-23 10:36AM EDT | 2024-05-17 | 0.11 | 0.11 | 0.15 | -0.01 | -7.14% | 37 | 7,028 | 39.45% |
| BA240524C00210000 | 2024-04-23 10:20AM EDT | 2024-05-24 | 0.17 | 0.01 | 0.17 | -0.03 | -15.00% | 15 | 435 | 35.55% |
| BA240531C00210000 | 2024-04-22 2:16PM EDT | 2024-05-31 | 0.10 | 0.03 | 0.38 | 0.00 | - | 6 | 8 | 36.96% |
| BA240621C00210000 | 2024-04-23 10:04AM EDT | 2024-06-21 | 0.56 | 0.52 | 0.55 | -0.02 | -3.45% | 32 | 7,155 | 32.08% |
| BA240719C00210000 | 2024-04-23 10:32AM EDT | 2024-07-19 | 1.11 | 0.82 | 1.14 | -0.13 | -10.48% | 21 | 3,662 | 31.28% |
| BA240816C00210000 | 2024-04-22 3:53PM EDT | 2024-08-16 | 2.10 | 2.15 | 2.21 | -0.20 | -8.70% | 1 | 2,434 | 32.73% |
| BA240920C00210000 | 2024-04-22 3:53PM EDT | 2024-09-20 | 3.40 | 3.20 | 3.35 | 0.00 | - | 32 | 815 | 32.84% |
| BA241018C00210000 | 2024-04-22 2:59PM EDT | 2024-10-18 | 4.20 | 4.15 | 4.30 | -0.30 | -6.67% | 11 | 392 | 33.00% |
| BA241115C00210000 | 2024-04-23 10:12AM EDT | 2024-11-15 | 5.72 | 5.30 | 5.75 | -0.28 | -4.67% | 1 | 155 | 34.41% |
| BA250117C00210000 | 2024-04-23 10:21AM EDT | 2025-01-17 | 8.25 | 8.00 | 8.10 | -0.14 | -1.67% | 527 | 3,756 | 34.98% |
| BA250321C00210000 | 2024-04-22 2:58PM EDT | 2025-03-21 | 11.20 | 10.40 | 10.65 | 0.00 | - | 3 | 259 | 35.94% |
| BA250620C00210000 | 2024-04-18 3:24PM EDT | 2025-06-20 | 14.98 | 13.90 | 14.20 | 0.00 | - | 1 | 769 | 37.06% |
| BA251219C00210000 | 2024-04-22 11:10AM EDT | 2025-12-19 | 20.90 | 20.35 | 22.65 | 0.00 | - | 12 | 539 | 40.92% |
| BA260116C00210000 | 2024-04-23 10:24AM EDT | 2026-01-16 | 21.75 | 21.15 | 22.20 | 0.00 | - | 1 | 352 | 39.49% |
| BA260618C00210000 | 2024-04-10 9:41AM EDT | 2026-06-18 | 29.75 | 24.35 | 29.60 | 0.00 | - | 1 | 49 | 42.90% |
| BA261218C00210000 | 2024-04-23 9:59AM EDT | 2026-12-18 | 31.35 | 30.65 | 31.85 | -0.25 | -0.79% | 16 | 164 | 40.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00210000 | 2024-04-15 3:30PM EDT | 2024-04-26 | 41.80 | 35.90 | 43.30 | 0.00 | - | 3 | 0 | 205.03% |
| BA240503P00210000 | 2024-04-15 11:31AM EDT | 2024-05-03 | 39.75 | 38.20 | 40.95 | 0.00 | - | 18 | 0 | 88.77% |
| BA240510P00210000 | 2024-04-10 2:35PM EDT | 2024-05-10 | 36.30 | 39.20 | 40.90 | 0.00 | - | 1 | 0 | 50.68% |
| BA240517P00210000 | 2024-04-22 2:47PM EDT | 2024-05-17 | 39.05 | 39.35 | 40.65 | 0.00 | - | 50 | 31 | 54.76% |
| BA240524P00210000 | 2024-04-18 11:31AM EDT | 2024-05-24 | 39.00 | 39.35 | 40.70 | 0.00 | - | 11 | 1 | 49.05% |
| BA240531P00210000 | 2024-04-17 10:32AM EDT | 2024-05-31 | 40.35 | 36.00 | 43.70 | 0.00 | - | - | 0 | 68.25% |
| BA240621P00210000 | 2024-04-22 3:15PM EDT | 2024-06-21 | 39.00 | 39.40 | 40.40 | 0.00 | - | 113 | 1,281 | 32.76% |
| BA240719P00210000 | 2024-04-23 10:09AM EDT | 2024-07-19 | 39.59 | 39.70 | 40.75 | +1.40 | +3.67% | 10 | 373 | 29.98% |
| BA240816P00210000 | 2024-04-19 12:43PM EDT | 2024-08-16 | 40.35 | 40.00 | 40.75 | 0.00 | - | 10 | 558 | 26.12% |
| BA240920P00210000 | 2024-04-22 9:32AM EDT | 2024-09-20 | 42.30 | 39.75 | 41.20 | 0.00 | - | 1 | 604 | 25.24% |
| BA241018P00210000 | 2024-04-18 2:50PM EDT | 2024-10-18 | 41.30 | 40.35 | 41.45 | 0.00 | - | 1 | 15 | 24.25% |
| BA241115P00210000 | 2024-04-18 12:21PM EDT | 2024-11-15 | 41.02 | 41.05 | 41.55 | 0.00 | - | 132 | 274 | 22.93% |
| BA250117P00210000 | 2024-04-19 10:30AM EDT | 2025-01-17 | 41.46 | 41.70 | 42.85 | 0.00 | - | 4 | 4,169 | 23.83% |
| BA250321P00210000 | 2024-04-12 1:25PM EDT | 2025-03-21 | 44.05 | 42.60 | 44.25 | 0.00 | - | 1 | 48 | 24.56% |
| BA250620P00210000 | 2024-04-22 3:22PM EDT | 2025-06-20 | 44.00 | 44.10 | 45.00 | 0.00 | - | 1 | 795 | 23.13% |
| BA251219P00210000 | 2024-04-09 10:13AM EDT | 2025-12-19 | 40.45 | 45.40 | 48.30 | 0.00 | - | 2 | 657 | 23.92% |
| BA260116P00210000 | 2024-04-16 2:11PM EDT | 2026-01-16 | 47.80 | 46.65 | 49.15 | 0.00 | - | 16 | 672 | 24.47% |
| BA260618P00210000 | 2024-04-10 3:57PM EDT | 2026-06-18 | 46.10 | 45.65 | 49.70 | 0.00 | - | 2 | 14 | 22.59% |
| BA261218P00210000 | 2024-04-12 10:51AM EDT | 2026-12-18 | 50.10 | 49.05 | 52.90 | 0.00 | - | 2 | 743 | 23.50% |
© 2024 Yahoo. All rights reserved.