The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:300.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00300000 | 2024-04-26 10:45AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 1,474 | 89.45% |
| BA240621C00300000 | 2024-04-29 3:10PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 3,323 | 51.95% |
| BA240719C00300000 | 2024-04-25 10:14AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.16 | 0.00 | - | 500 | 620 | 47.56% |
| BA240816C00300000 | 2024-04-24 10:47AM EDT | 2024-08-16 | 0.11 | 0.02 | 0.21 | 0.00 | - | 1 | 553 | 42.33% |
| BA240920C00300000 | 2024-05-02 2:33PM EDT | 2024-09-20 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 5 | 1,227 | 34.57% |
| BA241018C00300000 | 2024-05-01 3:00PM EDT | 2024-10-18 | 0.19 | 0.04 | 0.37 | 0.00 | - | 2 | 308 | 36.35% |
| BA250117C00300000 | 2024-05-02 2:26PM EDT | 2025-01-17 | 0.72 | 0.72 | 0.75 | +0.16 | +28.57% | 76 | 5,397 | 32.83% |
| BA250321C00300000 | 2024-05-02 1:56PM EDT | 2025-03-21 | 1.40 | 1.40 | 1.47 | +0.50 | +55.56% | 15 | 157 | 33.39% |
| BA250620C00300000 | 2024-05-02 11:05AM EDT | 2025-06-20 | 2.51 | 2.58 | 2.69 | +0.30 | +13.57% | 22 | 1,967 | 33.66% |
| BA251219C00300000 | 2024-05-02 2:31PM EDT | 2025-12-19 | 5.80 | 5.75 | 6.00 | +1.34 | +30.04% | 26 | 1,483 | 34.73% |
| BA260116C00300000 | 2024-05-02 11:57AM EDT | 2026-01-16 | 6.40 | 6.15 | 6.50 | +1.00 | +18.52% | 94 | 2,364 | 34.77% |
| BA260618C00300000 | 2024-04-30 3:33PM EDT | 2026-06-18 | 7.30 | 9.15 | 9.60 | 0.00 | - | 1 | 52 | 35.38% |
| BA261218C00300000 | 2024-05-02 2:25PM EDT | 2026-12-18 | 13.05 | 13.00 | 13.45 | +1.35 | +11.54% | 17 | 497 | 36.01% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00300000 | 2024-01-09 12:51PM EDT | 2024-05-17 | 73.50 | 89.65 | 92.05 | 0.00 | - | 12 | 0 | 0.00% |
| BA240621P00300000 | 2024-03-08 4:38PM EDT | 2024-06-21 | 100.57 | 116.15 | 117.50 | 0.00 | - | 2 | 0 | 0.00% |
| BA240816P00300000 | 2023-12-15 1:08PM EDT | 2024-08-16 | 42.15 | 80.00 | 84.05 | 0.00 | - | 2 | 0 | 0.00% |
| BA240920P00300000 | 2024-02-23 3:12PM EDT | 2024-09-20 | 98.41 | 108.00 | 113.80 | 0.00 | - | 3 | 0 | 0.00% |
| BA250117P00300000 | 2024-05-01 3:39PM EDT | 2025-01-17 | 126.14 | 120.75 | 122.80 | -2.15 | -1.68% | 2 | 84 | 34.86% |
| BA250620P00300000 | 2024-04-05 11:08AM EDT | 2025-06-20 | 115.85 | 120.40 | 124.00 | 0.00 | - | 1 | 0 | 32.35% |
| BA251219P00300000 | 2024-03-07 4:50PM EDT | 2025-12-19 | 96.85 | 115.20 | 118.20 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00300000 | 2024-03-27 12:58PM EDT | 2026-01-16 | 109.25 | 130.20 | 135.25 | 0.00 | - | 2 | 0 | 44.77% |
| BA260618P00300000 | 2024-04-08 12:16PM EDT | 2026-06-18 | 117.70 | 118.20 | 127.00 | 0.00 | - | 1 | 0 | 29.33% |
| BA261218P00300000 | 2024-04-08 12:58PM EDT | 2026-12-18 | 117.30 | 118.05 | 127.00 | 0.00 | - | 1 | 0 | 26.40% |
© 2024 Yahoo. All rights reserved.