The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920C00105000 | 2024-04-04 12:32PM EDT | 2024-09-20 | 85.85 | 76.80 | 78.15 | 0.00 | - | 7 | 25 | 0.00% |
| BA241018C00105000 | 2024-04-23 3:21PM EDT | 2024-10-18 | 67.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00105000 | 2024-06-03 11:08AM EDT | 2025-01-17 | 81.40 | 81.60 | 82.95 | 0.00 | - | 1 | 0 | 51.03% |
| BA250321C00105000 | 2024-05-09 2:27PM EDT | 2025-03-21 | 82.90 | 87.10 | 95.30 | 0.00 | - | 59 | 32 | 81.31% |
| BA250620C00105000 | 2024-07-23 12:13PM EDT | 2025-06-20 | 87.67 | 84.00 | 93.00 | 0.00 | - | 14 | 63 | 60.88% |
| BA251219C00105000 | 2024-06-07 3:53PM EDT | 2025-12-19 | 96.53 | 86.05 | 95.00 | 0.00 | - | 1 | 34 | 53.88% |
| BA260116C00105000 | 2024-05-09 12:59PM EDT | 2026-01-16 | 88.70 | 92.25 | 101.75 | 0.00 | - | 1 | 12 | 66.51% |
| BA260618C00105000 | 2024-04-11 3:05PM EDT | 2026-06-18 | 86.15 | 86.55 | 93.15 | 0.00 | - | 1 | 7 | 51.51% |
| BA261218C00105000 | 2024-07-26 3:42PM EDT | 2026-12-18 | 97.77 | 94.00 | 101.80 | +1.77 | +1.84% | 2 | 103 | 53.64% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240816P00105000 | 2024-07-19 1:51PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.17 | 0.00 | - | 32 | 167 | 99.22% |
| BA240920P00105000 | 2024-07-12 3:08PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 2,512 | 57.81% |
| BA241018P00105000 | 2024-07-26 2:36PM EDT | 2024-10-18 | 0.09 | 0.05 | 0.28 | +0.05 | +125.00% | 3 | 234 | 54.10% |
| BA241115P00105000 | 2024-07-26 3:04PM EDT | 2024-11-15 | 0.18 | 0.17 | 0.39 | -0.08 | -30.77% | 5 | 184 | 50.49% |
| BA241220P00105000 | 2024-07-26 3:08PM EDT | 2024-12-20 | 0.30 | 0.15 | 0.46 | -0.10 | -25.00% | 3 | 4 | 47.71% |
| BA250117P00105000 | 2024-07-26 3:02PM EDT | 2025-01-17 | 0.49 | 0.20 | 0.70 | -0.04 | -7.55% | 4 | 388 | 47.10% |
| BA250221P00105000 | 2024-07-25 3:51PM EDT | 2025-02-21 | 0.64 | 0.27 | 0.84 | 0.00 | - | 2 | 3 | 44.51% |
| BA250321P00105000 | 2024-07-25 3:08PM EDT | 2025-03-21 | 0.80 | 0.44 | 0.99 | 0.00 | - | 2 | 117 | 43.20% |
| BA250516P00105000 | 2024-07-08 12:55PM EDT | 2025-05-16 | 1.17 | 0.52 | 3.70 | 0.00 | - | - | 3 | 53.53% |
| BA250620P00105000 | 2024-07-10 2:01PM EDT | 2025-06-20 | 1.36 | 1.29 | 3.95 | 0.00 | - | 2 | 546 | 51.59% |
| BA250919P00105000 | 2024-07-25 1:46PM EDT | 2025-09-19 | 2.08 | 0.89 | 4.65 | 0.00 | - | 1 | 7 | 47.99% |
| BA251219P00105000 | 2024-07-02 9:54AM EDT | 2025-12-19 | 2.22 | 1.72 | 2.75 | 0.00 | - | 134 | 274 | 37.38% |
| BA260116P00105000 | 2024-07-12 12:01PM EDT | 2026-01-16 | 3.05 | 2.68 | 3.60 | 0.00 | - | 1 | 693 | 39.22% |
| BA260618P00105000 | 2024-07-22 12:26PM EDT | 2026-06-18 | 4.00 | 2.06 | 4.05 | 0.00 | - | 1 | 251 | 35.84% |
| BA261218P00105000 | 2024-07-18 12:11PM EDT | 2026-12-18 | 4.90 | 1.15 | 4.95 | 0.00 | - | 7 | 342 | 33.91% |
© 2024 Yahoo. All rights reserved.