The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:215.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00215000 | 2024-04-24 11:10AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 1,244 | 96.88% |
| BA240503C00215000 | 2024-04-24 10:36AM EDT | 2024-05-03 | 0.06 | 0.01 | 0.05 | +0.03 | +100.00% | 2 | 157 | 63.28% |
| BA240510C00215000 | 2024-04-23 2:15PM EDT | 2024-05-10 | 0.07 | 0.01 | 0.17 | 0.00 | - | 1 | 61 | 55.18% |
| BA240517C00215000 | 2024-04-24 2:04PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.03 | -37.50% | 48 | 3,444 | 43.16% |
| BA240524C00215000 | 2024-04-23 2:26PM EDT | 2024-05-24 | 0.14 | 0.05 | 0.26 | 0.00 | - | 2 | 716 | 47.75% |
| BA240531C00215000 | 2024-04-24 11:53AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.19 | +0.01 | +5.26% | 9 | 6 | 41.07% |
| BA240621C00215000 | 2024-04-24 11:59AM EDT | 2024-06-21 | 0.17 | 0.10 | 0.29 | -0.15 | -46.87% | 47 | 551 | 35.25% |
| BA240816C00215000 | 2024-04-24 2:04PM EDT | 2024-08-16 | 0.98 | 0.72 | 0.98 | -0.54 | -35.53% | 53 | 632 | 32.01% |
| BA240920C00215000 | 2024-04-24 2:03PM EDT | 2024-09-20 | 1.70 | 1.40 | 1.84 | -0.63 | -27.04% | 40 | 1,306 | 32.74% |
| BA241018C00215000 | 2024-04-24 10:36AM EDT | 2024-10-18 | 2.81 | 2.02 | 2.47 | -0.36 | -11.36% | 4 | 128 | 32.64% |
| BA241115C00215000 | 2024-04-24 11:38AM EDT | 2024-11-15 | 3.78 | 3.20 | 3.35 | -1.37 | -26.60% | 3 | 109 | 33.33% |
| BA250321C00215000 | 2024-04-24 12:32PM EDT | 2025-03-21 | 7.82 | 6.85 | 7.60 | -2.68 | -25.52% | 19 | 92 | 35.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00215000 | 2024-04-09 2:50PM EDT | 2024-04-26 | 37.59 | 48.65 | 50.70 | 0.00 | - | 54 | 0 | 0.00% |
| BA240503P00215000 | 2024-04-15 12:44PM EDT | 2024-05-03 | 46.00 | 48.60 | 50.60 | 0.00 | - | 1 | 0 | 0.00% |
| BA240510P00215000 | 2024-04-10 2:57PM EDT | 2024-05-10 | 41.10 | 48.80 | 50.55 | 0.00 | - | - | 0 | 0.00% |
| BA240517P00215000 | 2024-04-23 3:12PM EDT | 2024-05-17 | 46.10 | 49.95 | 52.00 | 0.00 | - | 1,780 | 530 | 72.29% |
| BA240524P00215000 | 2024-04-12 11:42AM EDT | 2024-05-24 | 43.65 | 49.70 | 51.55 | 0.00 | - | 1 | 0 | 56.84% |
| BA240621P00215000 | 2024-04-17 2:54PM EDT | 2024-06-21 | 45.40 | 50.05 | 51.20 | 0.00 | - | 65 | 0 | 35.91% |
| BA240816P00215000 | 2024-04-22 12:12PM EDT | 2024-08-16 | 45.62 | 49.10 | 51.25 | 0.00 | - | 16 | 220 | 26.42% |
| BA240920P00215000 | 2024-04-24 10:05AM EDT | 2024-09-20 | 45.00 | 49.95 | 51.30 | -1.68 | -3.60% | 1 | 577 | 23.68% |
| BA241018P00215000 | 2024-04-24 1:26PM EDT | 2024-10-18 | 47.74 | 49.85 | 51.40 | +1.77 | +3.85% | 16 | 171 | 22.63% |
| BA241115P00215000 | 2024-04-18 9:40AM EDT | 2024-11-15 | 46.40 | 49.15 | 50.55 | 0.00 | - | 48 | 302 | 0.00% |
| BA250321P00215000 | 2024-04-05 3:19PM EDT | 2025-03-21 | 38.72 | 50.15 | 50.70 | 0.00 | - | 2 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.