The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241011C00160000 | 2024-10-08 3:59PM EDT | 2024-10-11 | 0.91 | 0.91 | 0.92 | -0.74 | -44.85% | 4,845 | 10,452 | 49.66% |
| BA241018C00160000 | 2024-10-08 3:59PM EDT | 2024-10-18 | 2.39 | 2.30 | 2.49 | -0.71 | -22.90% | 1,928 | 8,964 | 45.14% |
| BA241025C00160000 | 2024-10-08 3:58PM EDT | 2024-10-25 | 4.60 | 4.50 | 4.80 | -0.57 | -11.03% | 95 | 1,005 | 51.72% |
| BA241101C00160000 | 2024-10-08 3:29PM EDT | 2024-11-01 | 5.60 | 5.40 | 5.60 | -0.54 | -8.79% | 64 | 1,674 | 49.70% |
| BA241108C00160000 | 2024-10-08 3:55PM EDT | 2024-11-08 | 6.65 | 6.40 | 6.65 | -0.15 | -2.21% | 36 | 82 | 49.66% |
| BA241115C00160000 | 2024-10-08 3:57PM EDT | 2024-11-15 | 7.25 | 7.15 | 7.30 | -0.70 | -8.81% | 220 | 9,013 | 48.16% |
| BA241122C00160000 | 2024-10-08 2:43PM EDT | 2024-11-22 | 7.97 | 7.55 | 8.35 | -0.58 | -6.78% | 17 | 27 | 49.13% |
| BA241220C00160000 | 2024-10-08 3:59PM EDT | 2024-12-20 | 9.93 | 9.80 | 10.05 | -0.72 | -6.76% | 144 | 2,953 | 44.76% |
| BA250117C00160000 | 2024-10-08 3:59PM EDT | 2025-01-17 | 11.80 | 11.65 | 11.80 | -0.72 | -5.75% | 195 | 5,282 | 43.46% |
| BA250221C00160000 | 2024-10-08 11:33AM EDT | 2025-02-21 | 14.10 | 14.10 | 14.40 | -1.05 | -6.93% | 10 | 738 | 44.35% |
| BA250321C00160000 | 2024-10-08 3:55PM EDT | 2025-03-21 | 15.90 | 15.50 | 16.00 | -0.45 | -2.75% | 151 | 811 | 44.26% |
| BA250516C00160000 | 2024-10-08 11:02AM EDT | 2025-05-16 | 18.74 | 18.10 | 18.75 | -0.21 | -1.11% | 2 | 793 | 43.96% |
| BA250620C00160000 | 2024-10-08 3:00PM EDT | 2025-06-20 | 20.28 | 19.70 | 20.10 | -0.50 | -2.41% | 8 | 632 | 43.46% |
| BA250815C00160000 | 2024-10-07 12:27PM EDT | 2025-08-15 | 23.28 | 21.40 | 24.05 | 0.00 | - | 5 | 103 | 46.33% |
| BA250919C00160000 | 2024-10-07 11:47AM EDT | 2025-09-19 | 24.25 | 23.25 | 24.30 | 0.00 | - | 6 | 287 | 44.34% |
| BA251219C00160000 | 2024-10-08 9:32AM EDT | 2025-12-19 | 27.60 | 26.55 | 27.60 | -0.45 | -1.60% | 1 | 121 | 44.40% |
| BA260116C00160000 | 2024-10-08 3:33PM EDT | 2026-01-16 | 28.15 | 27.60 | 28.55 | -0.33 | -1.16% | 9 | 591 | 44.43% |
| BA260618C00160000 | 2024-10-07 10:15AM EDT | 2026-06-18 | 35.20 | 31.25 | 33.95 | 0.00 | - | 6 | 59 | 45.41% |
| BA261218C00160000 | 2024-10-08 3:42PM EDT | 2026-12-18 | 37.95 | 36.65 | 38.95 | -1.05 | -2.69% | 3 | 374 | 45.55% |
| BA270115C00160000 | 2024-10-08 2:00PM EDT | 2027-01-15 | 38.48 | 38.00 | 39.70 | -0.42 | -1.08% | 13 | 59 | 45.62% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241011P00160000 | 2024-10-08 3:55PM EDT | 2024-10-11 | 6.00 | 6.00 | 6.45 | +0.22 | +3.81% | 157 | 562 | 53.76% |
| BA241018P00160000 | 2024-10-08 3:23PM EDT | 2024-10-18 | 7.45 | 7.05 | 7.75 | -0.04 | -0.53% | 152 | 7,592 | 44.17% |
| BA241025P00160000 | 2024-10-08 12:10PM EDT | 2024-10-25 | 9.50 | 9.10 | 9.75 | +0.30 | +3.26% | 21 | 394 | 49.79% |
| BA241101P00160000 | 2024-10-07 3:07PM EDT | 2024-11-01 | 9.90 | 9.75 | 10.40 | -0.45 | -4.35% | 5 | 72 | 46.14% |
| BA241108P00160000 | 2024-10-07 3:57PM EDT | 2024-11-08 | 10.70 | 10.85 | 11.30 | 0.00 | - | 4 | 8 | 45.72% |
| BA241115P00160000 | 2024-10-08 3:55PM EDT | 2024-11-15 | 11.30 | 11.45 | 11.85 | -0.04 | -0.35% | 35 | 1,693 | 44.10% |
| BA241122P00160000 | 2024-10-07 10:47AM EDT | 2024-11-22 | 11.14 | 11.80 | 12.50 | 0.00 | - | 3 | 2 | 43.56% |
| BA241220P00160000 | 2024-10-08 2:04PM EDT | 2024-12-20 | 13.43 | 13.70 | 13.90 | -0.12 | -0.89% | 95 | 1,068 | 39.32% |
| BA250117P00160000 | 2024-10-08 3:58PM EDT | 2025-01-17 | 14.94 | 14.85 | 15.10 | -0.26 | -1.71% | 28 | 7,842 | 37.14% |
| BA250221P00160000 | 2024-10-08 2:52PM EDT | 2025-02-21 | 16.45 | 16.65 | 16.90 | +0.05 | +0.30% | 57 | 804 | 36.80% |
| BA250321P00160000 | 2024-10-08 3:12PM EDT | 2025-03-21 | 17.45 | 17.60 | 17.90 | +0.10 | +0.58% | 77 | 772 | 35.93% |
| BA250516P00160000 | 2024-10-08 2:43PM EDT | 2025-05-16 | 19.35 | 19.35 | 19.75 | -1.70 | -8.08% | 49 | 669 | 34.89% |
| BA250620P00160000 | 2024-10-08 2:43PM EDT | 2025-06-20 | 20.15 | 20.15 | 20.60 | -0.10 | -0.49% | 4 | 1,238 | 34.06% |
| BA250815P00160000 | 2024-10-07 12:11PM EDT | 2025-08-15 | 21.26 | 21.70 | 22.25 | 0.00 | - | 6 | 66 | 33.74% |
| BA250919P00160000 | 2024-10-07 11:47AM EDT | 2025-09-19 | 21.82 | 22.25 | 23.00 | 0.00 | - | 1 | 367 | 33.24% |
| BA251219P00160000 | 2024-10-08 2:36PM EDT | 2025-12-19 | 24.44 | 23.55 | 24.85 | -0.86 | -3.40% | 1 | 299 | 32.33% |
| BA260116P00160000 | 2024-10-07 2:16PM EDT | 2026-01-16 | 24.33 | 24.60 | 25.35 | 0.00 | - | 3 | 2,420 | 32.06% |
| BA260618P00160000 | 2024-09-30 10:42AM EDT | 2026-06-18 | 27.91 | 25.55 | 28.05 | 0.00 | - | 1 | 158 | 31.20% |
| BA261218P00160000 | 2024-10-03 1:42PM EDT | 2026-12-18 | 31.64 | 29.15 | 30.40 | 0.00 | - | 1 | 2,332 | 30.00% |
| BA270115P00160000 | 2024-10-07 10:31AM EDT | 2027-01-15 | 29.00 | 28.50 | 31.00 | 0.00 | - | 1 | 34 | 30.14% |
© 2024 Yahoo. All rights reserved.