The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:195.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920C00195000 | 2024-09-17 10:22AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 38 | 10,184 | 82.03% |
| BA240927C00195000 | 2024-09-17 11:33AM EDT | 2024-09-27 | 0.07 | 0.03 | 0.07 | 0.00 | - | 6 | 271 | 55.08% |
| BA241004C00195000 | 2024-09-17 11:40AM EDT | 2024-10-04 | 0.15 | 0.05 | 0.16 | +0.03 | +25.00% | 3 | 127 | 50.59% |
| BA241011C00195000 | 2024-09-17 11:40AM EDT | 2024-10-11 | 0.20 | 0.14 | 0.32 | -0.05 | -20.00% | 2 | 25 | 48.24% |
| BA241018C00195000 | 2024-09-17 10:49AM EDT | 2024-10-18 | 0.33 | 0.23 | 0.33 | 0.00 | - | 2 | 1,423 | 42.92% |
| BA241025C00195000 | 2024-09-16 3:43PM EDT | 2024-10-25 | 0.60 | 0.47 | 0.60 | +0.07 | +13.21% | 4 | 19 | 43.73% |
| BA241101C00195000 | 2024-09-13 11:50AM EDT | 2024-11-01 | 1.10 | 0.48 | 0.73 | 0.00 | - | - | 2 | 42.02% |
| BA241115C00195000 | 2024-09-17 11:06AM EDT | 2024-11-15 | 1.25 | 1.18 | 1.29 | 0.00 | - | 11 | 1,581 | 42.21% |
| BA241220C00195000 | 2024-09-17 10:53AM EDT | 2024-12-20 | 2.53 | 2.22 | 2.31 | +0.28 | +12.44% | 2 | 667 | 39.59% |
| BA250117C00195000 | 2024-09-17 9:32AM EDT | 2025-01-17 | 3.30 | 3.05 | 3.20 | +0.25 | +8.20% | 1 | 1,371 | 38.70% |
| BA250221C00195000 | 2024-09-17 10:58AM EDT | 2025-02-21 | 4.80 | 4.40 | 4.55 | +0.31 | +6.90% | 3 | 177 | 38.79% |
| BA250321C00195000 | 2024-09-16 2:30PM EDT | 2025-03-21 | 5.50 | 5.35 | 5.65 | 0.00 | - | 2 | 190 | 38.96% |
| BA250516C00195000 | 2024-09-16 12:08PM EDT | 2025-05-16 | 7.17 | 7.10 | 7.50 | 0.00 | - | 1 | 58 | 38.59% |
| BA250620C00195000 | 2024-09-16 11:37AM EDT | 2025-06-20 | 8.35 | 8.35 | 8.65 | 0.00 | - | 2 | 1,361 | 38.52% |
| BA250815C00195000 | 2024-09-17 9:37AM EDT | 2025-08-15 | 10.80 | 9.90 | 10.70 | -2.00 | -15.62% | 5 | 198 | 38.98% |
| BA250919C00195000 | 2024-09-17 12:08PM EDT | 2025-09-19 | 11.70 | 10.50 | 11.85 | +0.45 | +4.00% | 15 | 342 | 39.08% |
| BA251219C00195000 | 2024-09-17 11:16AM EDT | 2025-12-19 | 15.05 | 13.40 | 15.10 | +0.45 | +3.08% | 11 | 93 | 39.93% |
| BA260116C00195000 | 2024-09-13 12:32PM EDT | 2026-01-16 | 16.00 | 15.25 | 15.65 | 0.00 | - | 1 | 656 | 39.56% |
| BA260618C00195000 | 2024-09-16 10:07AM EDT | 2026-06-18 | 19.74 | 19.35 | 20.00 | 0.00 | - | 6 | 50 | 39.93% |
| BA261218C00195000 | 2024-09-11 10:17AM EDT | 2026-12-18 | 25.00 | 23.90 | 25.00 | 0.00 | - | 1 | 81 | 40.61% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920P00195000 | 2024-09-16 2:54PM EDT | 2024-09-20 | 38.85 | 35.95 | 40.65 | 0.00 | - | 25 | 46 | 158.74% |
| BA240927P00195000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 38.05 | 38.05 | 39.20 | 0.00 | - | 2 | 0 | 0.00% |
| BA241004P00195000 | 2024-08-30 12:23PM EDT | 2024-10-04 | 22.99 | 38.05 | 39.15 | 0.00 | - | 6 | 0 | 0.00% |
| BA241011P00195000 | 2024-09-16 12:28PM EDT | 2024-10-11 | 40.00 | 38.25 | 39.20 | 0.00 | - | 5 | 5 | 0.00% |
| BA241018P00195000 | 2024-09-16 12:25PM EDT | 2024-10-18 | 37.40 | 38.15 | 39.15 | -2.80 | -6.97% | 10 | 555 | 0.00% |
| BA241025P00195000 | 2024-09-17 10:51AM EDT | 2024-10-25 | 37.00 | 37.40 | 40.15 | +4.00 | +12.12% | 10 | 5 | 44.51% |
| BA241115P00195000 | 2024-09-17 12:02PM EDT | 2024-11-15 | 38.64 | 38.80 | 39.05 | +0.80 | +2.11% | 1 | 724 | 0.00% |
| BA241220P00195000 | 2024-09-11 12:28PM EDT | 2024-12-20 | 37.95 | 38.95 | 39.45 | 0.00 | - | 7 | 266 | 0.00% |
| BA250117P00195000 | 2024-09-17 11:43AM EDT | 2025-01-17 | 39.15 | 39.05 | 39.90 | -0.45 | -1.14% | 15 | 1,711 | 22.75% |
| BA250221P00195000 | 2024-09-16 1:51PM EDT | 2025-02-21 | 41.50 | 40.25 | 40.60 | 0.00 | - | 5 | 38 | 25.03% |
| BA250321P00195000 | 2024-09-16 10:26AM EDT | 2025-03-21 | 40.37 | 39.95 | 40.85 | 0.00 | - | 20 | 131 | 24.30% |
| BA250516P00195000 | 2024-09-16 10:26AM EDT | 2025-05-16 | 41.43 | 41.75 | 41.90 | 0.00 | - | 20 | 46 | 25.15% |
| BA250620P00195000 | 2024-09-12 11:08AM EDT | 2025-06-20 | 38.20 | 42.10 | 42.45 | 0.00 | - | 1 | 1,205 | 25.12% |
| BA250815P00195000 | 2024-09-11 12:27PM EDT | 2025-08-15 | 42.00 | 43.25 | 44.05 | 0.00 | - | 2 | 17 | 26.76% |
| BA250919P00195000 | 2024-09-11 2:40PM EDT | 2025-09-19 | 40.53 | 42.85 | 47.10 | 0.00 | - | 20 | 0 | 31.51% |
| BA251219P00195000 | 2024-09-13 9:38AM EDT | 2025-12-19 | 42.63 | 43.25 | 47.05 | 0.00 | - | 2 | 515 | 28.14% |
| BA260116P00195000 | 2024-09-05 3:18PM EDT | 2026-01-16 | 41.25 | 44.75 | 45.90 | 0.00 | - | 2 | 359 | 25.41% |
| BA260618P00195000 | 2024-06-07 12:53PM EDT | 2026-06-18 | 29.45 | 30.30 | 33.65 | 0.00 | - | 1 | 7 | 0.00% |
| BA261218P00195000 | 2024-09-09 3:58PM EDT | 2026-12-18 | 45.45 | 46.35 | 53.05 | 0.00 | - | 5 | 133 | 28.12% |
© 2024 Yahoo. All rights reserved.