The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:95.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00095000 | 2023-11-27 11:39AM EDT | 2024-04-19 | 126.55 | 165.20 | 170.40 | 0.00 | - | - | 1 | 8,544.53% |
| BA240517C00095000 | 2023-12-06 11:53AM EDT | 2024-05-17 | 145.93 | 153.55 | 155.00 | 0.00 | - | 4 | 5 | 1,066.16% |
| BA240816C00095000 | 2024-04-11 3:49PM EDT | 2024-08-16 | 81.07 | 77.30 | 78.25 | 0.00 | - | - | 1 | 71.63% |
| BA240920C00095000 | 2024-01-19 12:48PM EDT | 2024-09-20 | 120.00 | 110.90 | 113.65 | 0.00 | - | 2 | 1 | 218.02% |
| BA241115C00095000 | 2024-04-10 11:50AM EDT | 2024-11-15 | 82.87 | 78.95 | 79.95 | 0.00 | - | - | 3 | 64.45% |
| BA250117C00095000 | 2024-02-29 10:30AM EDT | 2025-01-17 | 116.20 | 98.00 | 108.00 | 0.00 | - | 2 | 112 | 135.14% |
| BA250321C00095000 | 2024-04-18 1:08PM EDT | 2025-03-21 | 82.00 | 81.40 | 82.80 | 0.00 | - | 6 | 12 | 61.22% |
| BA250620C00095000 | 2024-04-10 9:52AM EDT | 2025-06-20 | 88.09 | 83.15 | 84.90 | 0.00 | - | 1 | 52 | 60.08% |
| BA260116C00095000 | 2024-04-10 11:38AM EDT | 2026-01-16 | 90.80 | 87.25 | 88.65 | 0.00 | - | 1 | 2 | 57.99% |
| BA260618C00095000 | 2024-04-16 2:02PM EDT | 2026-06-18 | 92.00 | 86.00 | 95.00 | 0.00 | - | 1 | 2 | 56.91% |
| BA261218C00095000 | 2024-04-18 11:29AM EDT | 2026-12-18 | 94.00 | 89.00 | 97.65 | 0.00 | - | 1 | 6 | 55.97% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00095000 | 2024-03-15 9:30AM EDT | 2024-04-19 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 460.94% |
| BA240517P00095000 | 2024-04-17 2:42PM EDT | 2024-05-17 | 0.14 | 0.02 | 0.17 | 0.00 | - | 3 | 93 | 88.28% |
| BA240621P00095000 | 2024-04-12 3:53PM EDT | 2024-06-21 | 0.09 | 0.02 | 0.25 | 0.00 | - | 2 | 168 | 62.11% |
| BA240719P00095000 | 2024-04-16 2:17PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.30 | 0.00 | - | 7 | 83 | 54.69% |
| BA240816P00095000 | 2024-04-19 12:50PM EDT | 2024-08-16 | 0.26 | 0.16 | 0.27 | +0.06 | +30.00% | 2 | 112 | 50.05% |
| BA240920P00095000 | 2024-04-18 2:56PM EDT | 2024-09-20 | 0.40 | 0.20 | 0.52 | 0.00 | - | 2 | 278 | 49.02% |
| BA241018P00095000 | 2024-04-18 2:53PM EDT | 2024-10-18 | 0.51 | 0.23 | 0.65 | 0.00 | - | 2 | 36 | 46.97% |
| BA241115P00095000 | 2024-04-17 3:31PM EDT | 2024-11-15 | 0.58 | 0.44 | 0.85 | 0.00 | - | 9 | 10 | 46.07% |
| BA250117P00095000 | 2024-04-17 3:22PM EDT | 2025-01-17 | 0.98 | 0.81 | 1.18 | 0.00 | - | 2 | 443 | 43.26% |
| BA250321P00095000 | 2024-04-17 11:10AM EDT | 2025-03-21 | 1.42 | 1.24 | 1.63 | 0.00 | - | 1 | 17 | 41.96% |
| BA250620P00095000 | 2024-04-15 3:19PM EDT | 2025-06-20 | 2.24 | 2.11 | 2.20 | 0.00 | - | 1 | 116 | 40.06% |
| BA251219P00095000 | 2024-02-27 11:01AM EDT | 2025-12-19 | 2.24 | 2.03 | 2.68 | 0.00 | - | 2 | 54 | 35.35% |
| BA260116P00095000 | 2024-04-10 1:15PM EDT | 2026-01-16 | 3.35 | 3.50 | 3.65 | 0.00 | - | 12 | 104 | 37.74% |
| BA260618P00095000 | 2024-04-01 2:10PM EDT | 2026-06-18 | 3.30 | 1.96 | 4.55 | 0.00 | - | 1 | 101 | 36.27% |
| BA261218P00095000 | 2024-04-19 10:32AM EDT | 2026-12-18 | 5.45 | 5.25 | 5.75 | -0.05 | -0.91% | 1 | 185 | 35.32% |
© 2024 Yahoo. All rights reserved.