The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00240000 | 2024-04-22 10:10AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 27 | 87.50% |
| BA240517C00240000 | 2024-04-26 10:58AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 1 | 4,554 | 56.25% |
| BA240621C00240000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 20 | 9,152 | 37.70% |
| BA240719C00240000 | 2024-04-26 12:41PM EDT | 2024-07-19 | 0.17 | 0.09 | 0.22 | +0.04 | +30.77% | 1 | 597 | 35.79% |
| BA240816C00240000 | 2024-04-26 12:26PM EDT | 2024-08-16 | 0.26 | 0.21 | 0.54 | -0.02 | -7.14% | 27 | 663 | 35.86% |
| BA240920C00240000 | 2024-04-26 1:57PM EDT | 2024-09-20 | 0.62 | 0.53 | 0.64 | +0.14 | +29.17% | 78 | 897 | 32.29% |
| BA241018C00240000 | 2024-04-25 11:33AM EDT | 2024-10-18 | 0.88 | 0.85 | 0.90 | +0.23 | +35.38% | 1 | 135 | 31.62% |
| BA241115C00240000 | 2024-04-26 1:21PM EDT | 2024-11-15 | 1.45 | 1.15 | 1.44 | +0.43 | +42.16% | 2 | 211 | 32.47% |
| BA250117C00240000 | 2024-04-26 2:35PM EDT | 2025-01-17 | 2.54 | 2.46 | 2.93 | -0.12 | -4.51% | 31 | 3,847 | 33.92% |
| BA250321C00240000 | 2024-04-26 1:46PM EDT | 2025-03-21 | 4.06 | 4.05 | 4.25 | +0.79 | +24.16% | 4 | 145 | 34.03% |
| BA250620C00240000 | 2024-04-26 1:27PM EDT | 2025-06-20 | 6.70 | 6.15 | 6.65 | +0.10 | +1.52% | 2 | 307 | 34.99% |
| BA251219C00240000 | 2024-04-25 10:47AM EDT | 2025-12-19 | 9.50 | 10.20 | 11.60 | 0.00 | - | 15 | 359 | 36.37% |
| BA260116C00240000 | 2024-04-26 3:27PM EDT | 2026-01-16 | 12.08 | 11.90 | 12.25 | -0.12 | -0.98% | 25 | 685 | 36.40% |
| BA260618C00240000 | 2024-04-26 12:55PM EDT | 2026-06-18 | 16.71 | 13.25 | 17.90 | +2.81 | +20.22% | 6 | 252 | 38.99% |
| BA261218C00240000 | 2024-04-26 3:04PM EDT | 2026-12-18 | 20.55 | 19.15 | 21.40 | -0.55 | -2.61% | 1 | 224 | 38.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00240000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 75.00 | 71.50 | 73.85 | 0.00 | - | 57 | 0 | 163.87% |
| BA240517P00240000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 72.70 | 71.90 | 73.40 | +0.03 | +0.04% | 10 | 0 | 84.96% |
| BA240621P00240000 | 2024-04-26 3:38PM EDT | 2024-06-21 | 73.35 | 72.10 | 73.50 | -0.45 | -0.61% | 532 | 128 | 53.54% |
| BA240719P00240000 | 2024-04-25 12:40PM EDT | 2024-07-19 | 76.36 | 72.00 | 73.40 | 0.00 | - | 1 | 1 | 42.53% |
| BA240816P00240000 | 2024-04-24 3:52PM EDT | 2024-08-16 | 74.95 | 72.00 | 73.50 | 0.00 | - | 1 | 0 | 37.89% |
| BA240920P00240000 | 2024-04-26 3:38PM EDT | 2024-09-20 | 73.35 | 71.85 | 73.40 | -0.40 | -0.54% | 552 | 105 | 32.19% |
| BA241018P00240000 | 2024-04-15 9:41AM EDT | 2024-10-18 | 69.60 | 71.60 | 73.70 | 0.00 | - | 1 | 0 | 31.84% |
| BA241115P00240000 | 2024-04-10 11:52AM EDT | 2024-11-15 | 66.34 | 71.70 | 73.60 | 0.00 | - | 6 | 0 | 28.91% |
| BA250117P00240000 | 2024-04-26 3:38PM EDT | 2025-01-17 | 71.86 | 71.70 | 73.95 | -0.45 | -0.62% | 1,357 | 613 | 27.17% |
| BA250321P00240000 | 2024-04-24 3:57PM EDT | 2025-03-21 | 74.01 | 71.50 | 73.85 | 0.00 | - | 580 | 0 | 23.99% |
| BA250620P00240000 | 2024-04-25 2:00PM EDT | 2025-06-20 | 74.88 | 71.50 | 73.60 | 0.00 | - | 11 | 35 | 20.16% |
| BA251219P00240000 | 2024-04-25 10:32AM EDT | 2025-12-19 | 74.23 | 71.80 | 74.05 | -4.63 | -5.87% | 1 | 482 | 18.45% |
| BA260116P00240000 | 2024-04-26 11:12AM EDT | 2026-01-16 | 73.69 | 71.50 | 73.80 | -0.41 | -0.55% | 2 | 374 | 17.24% |
| BA261218P00240000 | 2024-04-25 10:06AM EDT | 2026-12-18 | 84.59 | 73.35 | 76.60 | 0.00 | - | 4 | 10 | 19.32% |
© 2024 Yahoo. All rights reserved.