The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:320.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00320000 | 2024-04-24 1:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 587 | 89.06% |
| BA240621C00320000 | 2024-04-29 3:18PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 3,883 | 53.13% |
| BA240719C00320000 | 2024-04-26 2:43PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.16 | 0.00 | - | 1 | 40 | 53.03% |
| BA240816C00320000 | 2024-04-19 3:12PM EDT | 2024-08-16 | 0.10 | 0.01 | 0.19 | 0.00 | - | 2 | 270 | 46.48% |
| BA240920C00320000 | 2024-04-23 3:23PM EDT | 2024-09-20 | 0.05 | 0.01 | 0.10 | 0.00 | - | 10 | 210 | 37.40% |
| BA250117C00320000 | 2024-05-02 11:31AM EDT | 2025-01-17 | 0.38 | 0.33 | 0.44 | +0.02 | +6.25% | 2 | 960 | 33.40% |
| BA250620C00320000 | 2024-04-30 3:33PM EDT | 2025-06-20 | 1.23 | 1.48 | 1.96 | 0.00 | - | 2 | 241 | 34.42% |
| BA251219C00320000 | 2024-04-30 3:20PM EDT | 2025-12-19 | 2.90 | 3.80 | 4.15 | 0.00 | - | 1 | 590 | 34.14% |
| BA260116C00320000 | 2024-04-30 1:31PM EDT | 2026-01-16 | 3.50 | 4.20 | 5.15 | 0.00 | - | 5 | 547 | 35.32% |
| BA260618C00320000 | 2024-04-24 2:07PM EDT | 2026-06-18 | 5.12 | 2.43 | 9.80 | 0.00 | - | 1 | 23 | 38.43% |
| BA261218C00320000 | 2024-04-25 1:05PM EDT | 2026-12-18 | 7.95 | 9.05 | 10.85 | 0.00 | - | 3 | 30 | 35.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00320000 | 2024-01-24 4:44PM EDT | 2024-06-21 | 104.37 | 117.55 | 120.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816P00320000 | 2024-01-05 3:10PM EDT | 2024-08-16 | 70.65 | 109.30 | 111.85 | 0.00 | - | 9 | 0 | 0.00% |
| BA240920P00320000 | 2023-12-28 4:49PM EDT | 2024-09-20 | 61.40 | 112.05 | 117.45 | 0.00 | - | - | 0 | 0.00% |
| BA250117P00320000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 152.76 | 142.60 | 144.65 | 0.00 | - | 11 | 0 | 43.01% |
| BA250620P00320000 | 2023-12-28 11:44AM EDT | 2025-06-20 | 66.25 | 111.40 | 117.95 | 0.00 | - | 2 | 0 | 0.00% |
| BA251219P00320000 | 2023-09-13 2:36PM EDT | 2025-12-19 | 110.77 | 132.60 | 139.90 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00320000 | 2024-02-02 4:00PM EDT | 2026-01-16 | 110.80 | 117.65 | 122.10 | 0.00 | - | 2 | 0 | 0.00% |
| BA261218P00320000 | 2024-02-09 4:49PM EDT | 2026-12-18 | 111.45 | 116.00 | 126.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.