The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00250000 | 2024-04-22 12:33PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.29 | -0.01 | -33.33% | 1 | 176 | 90.53% |
| BA240517C00250000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 3,601 | 62.50% |
| BA240524C00250000 | 2024-04-26 3:42PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.20 | -0.05 | -83.33% | 1 | 10 | 61.04% |
| BA240621C00250000 | 2024-04-26 12:27PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 26 | 4,622 | 40.63% |
| BA240719C00250000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.10 | 0.00 | - | 119 | 2,130 | 35.25% |
| BA240816C00250000 | 2024-04-26 3:13PM EDT | 2024-08-16 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 9 | 1,491 | 33.45% |
| BA240920C00250000 | 2024-04-26 1:57PM EDT | 2024-09-20 | 0.38 | 0.30 | 0.40 | +0.08 | +26.67% | 108 | 1,222 | 32.40% |
| BA241018C00250000 | 2024-04-26 10:46AM EDT | 2024-10-18 | 0.55 | 0.41 | 0.72 | +0.13 | +30.95% | 31 | 226 | 32.89% |
| BA241115C00250000 | 2024-04-26 12:41PM EDT | 2024-11-15 | 0.87 | 0.81 | 1.02 | -0.31 | -26.27% | 43 | 73 | 32.67% |
| BA250117C00250000 | 2024-04-26 3:49PM EDT | 2025-01-17 | 1.85 | 1.58 | 1.91 | -0.15 | -7.50% | 147 | 6,679 | 32.74% |
| BA250321C00250000 | 2024-04-26 1:22PM EDT | 2025-03-21 | 3.30 | 3.05 | 3.25 | -0.05 | -1.49% | 17 | 237 | 33.74% |
| BA250620C00250000 | 2024-04-26 2:08PM EDT | 2025-06-20 | 5.35 | 5.05 | 5.35 | +0.43 | +8.74% | 6 | 759 | 34.66% |
| BA251219C00250000 | 2024-04-26 1:10PM EDT | 2025-12-19 | 9.99 | 8.30 | 11.00 | +1.74 | +21.09% | 1 | 900 | 37.59% |
| BA260116C00250000 | 2024-04-26 3:48PM EDT | 2026-01-16 | 10.23 | 9.95 | 10.35 | -0.07 | -0.68% | 28 | 1,124 | 35.85% |
| BA260618C00250000 | 2024-04-25 2:46PM EDT | 2026-06-18 | 13.56 | 13.50 | 14.60 | 0.00 | - | 3 | 116 | 37.19% |
| BA261218C00250000 | 2024-04-25 3:57PM EDT | 2026-12-18 | 18.65 | 18.05 | 19.00 | +0.19 | +1.03% | 1 | 184 | 37.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00250000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 84.99 | 82.00 | 83.40 | 0.00 | - | 2 | 0 | 92.43% |
| BA240524P00250000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 84.85 | 81.85 | 83.55 | 0.00 | - | 1 | 0 | 83.30% |
| BA240621P00250000 | 2024-04-26 3:38PM EDT | 2024-06-21 | 83.30 | 82.10 | 86.30 | +0.75 | +0.91% | 171 | 42 | 66.72% |
| BA240719P00250000 | 2024-04-24 3:52PM EDT | 2024-07-19 | 85.00 | 82.05 | 83.40 | 0.00 | - | 1 | 0 | 46.27% |
| BA240816P00250000 | 2024-04-24 3:52PM EDT | 2024-08-16 | 84.97 | 80.40 | 84.95 | 0.00 | - | 1 | 0 | 52.09% |
| BA240920P00250000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 82.78 | 81.80 | 83.40 | -0.52 | -0.62% | 3 | 5 | 35.01% |
| BA241018P00250000 | 2024-04-18 12:04PM EDT | 2024-10-18 | 79.00 | 81.70 | 83.65 | 0.00 | - | 10 | 0 | 34.18% |
| BA250117P00250000 | 2024-04-26 3:38PM EDT | 2025-01-17 | 83.60 | 81.40 | 83.85 | -0.60 | -0.71% | 100 | 47 | 28.91% |
| BA250321P00250000 | 2024-04-12 12:44PM EDT | 2025-03-21 | 79.30 | 81.45 | 83.80 | 0.00 | - | 4 | 0 | 25.77% |
| BA250620P00250000 | 2024-04-15 10:11AM EDT | 2025-06-20 | 83.65 | 81.40 | 84.00 | +2.88 | +3.57% | 5 | 19 | 23.68% |
| BA251219P00250000 | 2024-04-25 3:16PM EDT | 2025-12-19 | 83.37 | 81.00 | 84.15 | 0.00 | - | 2 | 17 | 20.30% |
| BA260116P00250000 | 2024-04-26 3:48PM EDT | 2026-01-16 | 82.67 | 82.00 | 84.25 | -2.13 | -2.51% | 10 | 37 | 20.15% |
| BA260618P00250000 | 2024-03-18 11:05AM EDT | 2026-06-18 | 74.20 | 79.95 | 82.25 | 0.00 | - | 1 | 2 | 0.00% |
| BA261218P00250000 | 2024-04-25 1:24PM EDT | 2026-12-18 | 86.30 | 81.65 | 85.70 | 0.00 | - | 27 | 67 | 19.24% |
© 2024 Yahoo. All rights reserved.