The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00290000 | 2024-04-29 10:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.12 | 0.00 | - | 25 | 357 | 88.67% |
| BA240621C00290000 | 2024-04-30 10:14AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.07 | 0.00 | - | 10 | 1,019 | 50.39% |
| BA240719C00290000 | 2024-05-02 10:36AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.10 | +0.01 | +25.00% | 96 | 397 | 42.19% |
| BA240816C00290000 | 2024-04-19 3:30PM EDT | 2024-08-16 | 0.15 | 0.04 | 0.23 | 0.00 | - | 3 | 257 | 40.28% |
| BA240920C00290000 | 2024-05-02 9:42AM EDT | 2024-09-20 | 0.22 | 0.07 | 0.18 | +0.06 | +37.50% | 2 | 911 | 33.84% |
| BA241018C00290000 | 2024-05-01 10:35AM EDT | 2024-10-18 | 0.19 | 0.09 | 0.24 | 0.00 | - | 2 | 17 | 32.13% |
| BA250117C00290000 | 2024-05-02 2:21PM EDT | 2025-01-17 | 0.95 | 0.94 | 1.11 | +0.45 | +90.00% | 3 | 1,065 | 33.25% |
| BA250321C00290000 | 2024-04-30 3:42PM EDT | 2025-03-21 | 1.20 | 1.66 | 2.07 | 0.00 | - | 2 | 124 | 33.97% |
| BA250620C00290000 | 2024-05-02 2:17PM EDT | 2025-06-20 | 3.35 | 3.25 | 3.50 | +0.65 | +24.07% | 4 | 257 | 34.09% |
| BA251219C00290000 | 2024-05-02 11:55AM EDT | 2025-12-19 | 7.05 | 6.80 | 7.20 | +1.37 | +24.12% | 2 | 288 | 35.05% |
| BA260116C00290000 | 2024-05-02 3:59PM EDT | 2026-01-16 | 7.60 | 7.35 | 8.70 | +1.45 | +23.58% | 4 | 3,266 | 36.49% |
| BA260618C00290000 | 2024-05-02 12:14PM EDT | 2026-06-18 | 11.10 | 10.00 | 11.20 | +2.51 | +29.22% | 1 | 37 | 35.81% |
| BA261218C00290000 | 2024-05-01 9:41AM EDT | 2026-12-18 | 12.35 | 14.30 | 15.25 | 0.00 | - | 1 | 39 | 36.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00290000 | 2024-01-02 11:32AM EDT | 2024-05-17 | 38.60 | 79.05 | 81.80 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00290000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 122.67 | 109.65 | 111.85 | 0.00 | - | 3 | 0 | 69.24% |
| BA240719P00290000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 120.23 | 110.40 | 111.75 | 0.00 | - | - | 0 | 54.25% |
| BA240920P00290000 | 2024-05-02 3:04PM EDT | 2024-09-20 | 111.35 | 109.25 | 111.90 | -7.19 | -6.07% | 32 | 11 | 42.07% |
| BA250117P00290000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 122.93 | 110.50 | 112.15 | 0.00 | - | 1 | 2 | 32.73% |
| BA250620P00290000 | 2024-01-10 11:42AM EDT | 2025-06-20 | 64.73 | 80.60 | 82.45 | 0.00 | - | 2 | 13 | 0.00% |
| BA251219P00290000 | 2024-04-30 3:01PM EDT | 2025-12-19 | 122.70 | 108.85 | 114.15 | 0.00 | - | 80 | 11 | 27.44% |
| BA260116P00290000 | 2024-02-05 12:17PM EDT | 2026-01-16 | 84.44 | 89.15 | 91.50 | 0.00 | - | 25 | 14 | 0.00% |
| BA260618P00290000 | 2024-02-12 11:57AM EDT | 2026-06-18 | 83.59 | 102.05 | 110.90 | 0.00 | - | 2 | 1 | 0.00% |
| BA261218P00290000 | 2024-03-14 11:51AM EDT | 2026-12-18 | 109.43 | 115.00 | 125.00 | 0.00 | - | 2 | 0 | 35.06% |
© 2024 Yahoo. All rights reserved.