The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920C00200000 | 2024-09-13 3:33PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 237 | 9,168 | 66.41% |
| BA240927C00200000 | 2024-09-13 3:06PM EDT | 2024-09-27 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 14 | 629 | 54.69% |
| BA241004C00200000 | 2024-09-13 3:48PM EDT | 2024-10-04 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 33 | 182 | 47.07% |
| BA241011C00200000 | 2024-09-13 3:52PM EDT | 2024-10-11 | 0.18 | 0.08 | 2.00 | -0.04 | -18.18% | 4 | 38 | 61.60% |
| BA241018C00200000 | 2024-09-13 3:32PM EDT | 2024-10-18 | 0.26 | 0.22 | 0.29 | -0.07 | -21.21% | 245 | 3,743 | 42.43% |
| BA241025C00200000 | 2024-09-13 3:17PM EDT | 2024-10-25 | 0.45 | 0.40 | 0.51 | -0.15 | -25.00% | 5 | 51 | 43.04% |
| BA241115C00200000 | 2024-09-13 3:55PM EDT | 2024-11-15 | 1.00 | 0.95 | 1.08 | -0.46 | -31.51% | 269 | 4,965 | 41.44% |
| BA241220C00200000 | 2024-09-13 3:53PM EDT | 2024-12-20 | 2.02 | 1.90 | 2.04 | -0.63 | -23.77% | 222 | 4,025 | 39.34% |
| BA250117C00200000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 2.70 | 2.65 | 2.90 | -0.95 | -26.03% | 1,200 | 7,629 | 38.64% |
| BA250221C00200000 | 2024-09-13 3:56PM EDT | 2025-02-21 | 3.99 | 3.50 | 4.10 | -1.05 | -20.83% | 26 | 478 | 38.48% |
| BA250321C00200000 | 2024-09-13 3:58PM EDT | 2025-03-21 | 4.81 | 4.60 | 4.95 | -1.29 | -21.15% | 79 | 1,428 | 38.09% |
| BA250516C00200000 | 2024-09-13 3:00PM EDT | 2025-05-16 | 7.00 | 6.40 | 6.90 | -1.30 | -15.66% | 15 | 133 | 38.26% |
| BA250620C00200000 | 2024-09-13 3:45PM EDT | 2025-06-20 | 8.05 | 7.70 | 7.95 | -1.15 | -12.50% | 285 | 5,445 | 38.07% |
| BA250815C00200000 | 2024-09-13 3:53PM EDT | 2025-08-15 | 9.90 | 9.35 | 11.40 | -2.20 | -18.18% | 11 | 134 | 41.23% |
| BA250919C00200000 | 2024-09-13 2:15PM EDT | 2025-09-19 | 11.00 | 6.00 | 11.20 | -0.40 | -3.51% | 10 | 118 | 38.89% |
| BA251219C00200000 | 2024-09-13 2:15PM EDT | 2025-12-19 | 14.10 | 13.45 | 14.00 | -1.45 | -9.32% | 4 | 609 | 39.12% |
| BA260116C00200000 | 2024-09-13 3:52PM EDT | 2026-01-16 | 14.62 | 14.20 | 15.40 | -2.18 | -12.98% | 130 | 2,212 | 40.02% |
| BA260618C00200000 | 2024-09-13 3:21PM EDT | 2026-06-18 | 18.80 | 18.35 | 20.05 | -1.88 | -9.09% | 13 | 609 | 40.69% |
| BA261218C00200000 | 2024-09-13 3:57PM EDT | 2026-12-18 | 23.55 | 23.00 | 24.25 | -1.70 | -6.73% | 90 | 1,278 | 40.41% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920P00200000 | 2024-09-13 3:31PM EDT | 2024-09-20 | 43.84 | 42.30 | 45.30 | +5.29 | +13.72% | 1,470 | 622 | 107.81% |
| BA240927P00200000 | 2024-09-05 3:42PM EDT | 2024-09-27 | 37.70 | 42.25 | 45.25 | 0.00 | - | 6 | 0 | 74.85% |
| BA241004P00200000 | 2024-09-09 9:35AM EDT | 2024-10-04 | 36.50 | 42.35 | 46.60 | 0.00 | - | 10 | 4 | 74.37% |
| BA241018P00200000 | 2024-09-12 9:39AM EDT | 2024-10-18 | 41.00 | 42.40 | 43.95 | +2.00 | +5.13% | 1 | 3 | 50.68% |
| BA241115P00200000 | 2024-09-13 1:05PM EDT | 2024-11-15 | 43.67 | 42.25 | 47.00 | +6.07 | +16.14% | 16 | 240 | 59.73% |
| BA241220P00200000 | 2024-09-13 3:58PM EDT | 2024-12-20 | 43.56 | 43.20 | 44.35 | +1.26 | +2.98% | 4 | 235 | 33.56% |
| BA250117P00200000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 43.90 | 43.60 | 44.75 | +4.50 | +11.42% | 43 | 5,383 | 32.00% |
| BA250221P00200000 | 2024-09-12 1:24PM EDT | 2025-02-21 | 39.40 | 41.60 | 44.95 | 0.00 | - | 1 | 37 | 29.29% |
| BA250321P00200000 | 2024-09-10 1:56PM EDT | 2025-03-21 | 43.61 | 43.45 | 45.50 | 0.00 | - | 3 | 2,178 | 29.27% |
| BA250516P00200000 | 2024-09-11 12:03PM EDT | 2025-05-16 | 44.70 | 44.15 | 46.40 | 0.00 | - | 3 | 15 | 28.57% |
| BA250620P00200000 | 2024-09-13 10:55AM EDT | 2025-06-20 | 41.68 | 44.35 | 47.35 | -0.80 | -1.88% | 1 | 1,533 | 29.27% |
| BA250815P00200000 | 2024-09-11 2:26PM EDT | 2025-08-15 | 44.25 | 45.85 | 48.50 | 0.00 | - | 2 | 106 | 29.30% |
| BA250919P00200000 | 2024-09-13 2:37PM EDT | 2025-09-19 | 47.09 | 46.60 | 50.65 | +10.19 | +27.62% | 20 | 148 | 32.12% |
| BA251219P00200000 | 2024-09-13 10:48AM EDT | 2025-12-19 | 45.39 | 48.35 | 50.90 | +0.22 | +0.49% | 1 | 440 | 29.21% |
| BA260116P00200000 | 2024-09-13 3:09PM EDT | 2026-01-16 | 48.80 | 48.60 | 50.95 | +4.10 | +9.17% | 28 | 1,536 | 28.45% |
| BA260618P00200000 | 2024-09-12 9:35AM EDT | 2026-06-18 | 48.42 | 47.95 | 53.65 | 0.00 | - | 1 | 135 | 28.55% |
| BA261218P00200000 | 2024-09-13 1:52PM EDT | 2026-12-18 | 53.50 | 51.75 | 55.30 | +0.14 | +0.26% | 65 | 589 | 27.12% |
© 2024 Yahoo. All rights reserved.