The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241011C00170000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.36 | 0.32 | 0.36 | +0.17 | +89.47% | 2,593 | 2,578 | 50.39% |
| BA241018C00170000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.87 | 0.83 | 0.90 | +0.33 | +61.11% | 2,658 | 7,039 | 43.97% |
| BA241025C00170000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 2.24 | 2.22 | 2.34 | +0.62 | +38.27% | 319 | 1,290 | 50.13% |
| BA241101C00170000 | 2024-10-04 3:53PM EDT | 2024-11-01 | 2.65 | 2.67 | 2.93 | +0.49 | +22.69% | 333 | 364 | 47.58% |
| BA241108C00170000 | 2024-10-04 3:13PM EDT | 2024-11-08 | 3.32 | 3.45 | 3.65 | +0.57 | +20.73% | 32 | 44 | 47.00% |
| BA241115C00170000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 4.12 | 4.10 | 4.25 | +0.87 | +26.77% | 879 | 14,611 | 46.16% |
| BA241220C00170000 | 2024-10-04 3:59PM EDT | 2024-12-20 | 6.50 | 6.40 | 6.65 | +1.10 | +20.37% | 221 | 3,111 | 43.27% |
| BA250117C00170000 | 2024-10-04 3:46PM EDT | 2025-01-17 | 8.00 | 7.95 | 8.20 | +1.10 | +15.94% | 880 | 4,231 | 41.96% |
| BA250221C00170000 | 2024-10-04 3:11PM EDT | 2025-02-21 | 9.95 | 10.15 | 10.50 | +0.80 | +8.74% | 21 | 610 | 42.53% |
| BA250321C00170000 | 2024-10-04 3:49PM EDT | 2025-03-21 | 11.65 | 11.55 | 12.20 | +1.23 | +11.80% | 35 | 757 | 42.94% |
| BA250516C00170000 | 2024-10-04 3:39PM EDT | 2025-05-16 | 14.42 | 14.30 | 14.60 | +1.44 | +11.09% | 6 | 257 | 42.18% |
| BA250620C00170000 | 2024-10-04 3:59PM EDT | 2025-06-20 | 16.02 | 15.65 | 16.35 | +2.02 | +14.43% | 5 | 767 | 42.59% |
| BA250815C00170000 | 2024-10-01 1:32PM EDT | 2025-08-15 | 17.50 | 18.00 | 20.75 | 0.00 | - | 2 | 18 | 46.29% |
| BA250919C00170000 | 2024-10-04 2:25PM EDT | 2025-09-19 | 18.65 | 19.15 | 20.75 | +1.15 | +6.57% | 1 | 106 | 43.90% |
| BA251219C00170000 | 2024-10-04 3:42PM EDT | 2025-12-19 | 24.00 | 22.30 | 23.20 | +3.50 | +17.07% | 76 | 872 | 42.71% |
| BA260116C00170000 | 2024-10-03 12:49PM EDT | 2026-01-16 | 21.50 | 23.25 | 25.00 | 0.00 | - | 2 | 401 | 43.98% |
| BA260618C00170000 | 2024-10-01 3:59PM EDT | 2026-06-18 | 28.00 | 23.80 | 29.85 | +0.42 | +1.52% | 1 | 124 | 44.22% |
| BA261218C00170000 | 2024-10-01 10:41AM EDT | 2026-12-18 | 32.00 | 32.70 | 35.55 | 0.00 | - | 2 | 377 | 45.16% |
| BA270115C00170000 | 2024-09-30 3:35PM EDT | 2027-01-15 | 32.00 | 33.30 | 34.90 | 0.00 | - | 4 | 43 | 43.68% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241011P00170000 | 2024-10-04 3:52PM EDT | 2024-10-11 | 15.67 | 14.85 | 15.95 | -3.48 | -18.17% | 39 | 216 | 51.71% |
| BA241018P00170000 | 2024-10-04 3:57PM EDT | 2024-10-18 | 16.09 | 15.45 | 16.05 | -2.96 | -15.54% | 94 | 3,708 | 46.19% |
| BA241025P00170000 | 2024-10-04 3:14PM EDT | 2024-10-25 | 17.10 | 16.30 | 17.50 | -3.01 | -14.97% | 12 | 76 | 51.56% |
| BA241101P00170000 | 2024-10-04 3:25PM EDT | 2024-11-01 | 18.10 | 16.80 | 17.70 | -2.86 | -13.65% | 36 | 159 | 45.90% |
| BA241115P00170000 | 2024-10-04 3:03PM EDT | 2024-11-15 | 19.54 | 18.10 | 18.70 | -2.01 | -9.33% | 26 | 2,859 | 43.09% |
| BA241220P00170000 | 2024-10-04 3:52PM EDT | 2024-12-20 | 20.30 | 18.65 | 20.30 | -2.30 | -10.18% | 41 | 1,445 | 38.10% |
| BA250117P00170000 | 2024-10-04 3:11PM EDT | 2025-01-17 | 21.85 | 20.75 | 21.35 | -1.96 | -8.23% | 41 | 9,031 | 36.04% |
| BA250221P00170000 | 2024-10-04 3:11PM EDT | 2025-02-21 | 23.35 | 20.95 | 22.80 | -1.15 | -4.69% | 20 | 530 | 35.21% |
| BA250321P00170000 | 2024-10-04 3:11PM EDT | 2025-03-21 | 24.25 | 23.15 | 24.05 | -0.20 | -0.82% | 97 | 368 | 35.25% |
| BA250516P00170000 | 2024-10-03 3:49PM EDT | 2025-05-16 | 27.94 | 24.80 | 25.65 | 0.00 | - | 1 | 748 | 33.91% |
| BA250620P00170000 | 2024-10-01 1:16PM EDT | 2025-06-20 | 27.12 | 25.00 | 26.30 | 0.00 | - | 205 | 1,349 | 32.81% |
| BA250815P00170000 | 2024-10-03 12:24PM EDT | 2025-08-15 | 29.40 | 27.35 | 28.55 | 0.00 | - | 1 | 26 | 33.72% |
| BA250919P00170000 | 2024-09-25 11:47AM EDT | 2025-09-19 | 27.88 | 28.00 | 29.05 | 0.00 | - | 10 | 450 | 32.82% |
| BA251219P00170000 | 2024-09-23 2:24PM EDT | 2025-12-19 | 27.94 | 29.20 | 32.70 | 0.00 | - | 5 | 268 | 34.63% |
| BA260116P00170000 | 2024-09-25 3:30PM EDT | 2026-01-16 | 31.30 | 28.75 | 30.70 | 0.00 | - | 6 | 1,845 | 30.72% |
| BA260618P00170000 | 2024-09-13 10:32AM EDT | 2026-06-18 | 29.87 | 32.35 | 35.55 | 0.00 | - | 5 | 73 | 32.69% |
| BA261218P00170000 | 2024-09-26 3:44PM EDT | 2026-12-18 | 35.05 | 34.80 | 35.80 | 0.00 | - | 1 | 266 | 29.01% |
| BA270115P00170000 | 2024-09-23 10:34AM EDT | 2027-01-15 | 35.20 | 35.05 | 36.15 | 0.00 | - | 2 | 4 | 28.90% |
© 2024 Yahoo. All rights reserved.