The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018C00085000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 72.25 | 69.60 | 72.00 | 0.00 | - | 10 | 11 | 183.59% |
| BA250117C00085000 | 2024-09-17 9:38AM EDT | 2025-01-17 | 73.89 | 67.30 | 75.05 | 0.00 | - | 1 | 243 | 72.63% |
| BA250516C00085000 | 2024-08-06 12:13PM EDT | 2025-05-16 | 83.62 | 80.60 | 83.20 | 0.00 | - | - | 25 | 103.77% |
| BA250620C00085000 | 2024-09-10 11:34AM EDT | 2025-06-20 | 79.32 | 73.25 | 74.90 | 0.00 | - | 1 | 2 | 64.20% |
| BA250815C00085000 | 2024-08-08 9:45AM EDT | 2025-08-15 | 86.81 | 73.10 | 82.60 | 0.00 | - | - | 0 | 73.36% |
| BA251219C00085000 | 2024-09-24 2:04PM EDT | 2025-12-19 | 76.54 | 76.50 | 80.50 | 0.00 | - | 2 | 6 | 64.00% |
| BA260116C00085000 | 2024-09-25 12:48PM EDT | 2026-01-16 | 75.60 | 74.05 | 78.90 | 0.00 | - | 1 | 7 | 55.87% |
| BA260618C00085000 | 2024-09-20 2:42PM EDT | 2026-06-18 | 77.53 | 75.25 | 81.95 | 0.00 | - | 1 | 4 | 54.13% |
| BA261218C00085000 | 2024-10-03 9:51AM EDT | 2026-12-18 | 79.30 | 78.00 | 84.70 | 0.00 | - | 25 | 31 | 53.56% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018P00085000 | 2024-10-02 12:33PM EDT | 2024-10-18 | 0.17 | 0.00 | 0.08 | 0.00 | - | 5 | 515 | 118.75% |
| BA250117P00085000 | 2024-10-04 10:13AM EDT | 2025-01-17 | 0.27 | 0.16 | 0.35 | -0.02 | -6.90% | 2 | 330 | 54.88% |
| BA250221P00085000 | 2024-10-03 10:56AM EDT | 2025-02-21 | 0.52 | 0.32 | 0.58 | 0.00 | - | 2 | 12 | 52.15% |
| BA250321P00085000 | 2024-10-03 3:17PM EDT | 2025-03-21 | 0.59 | 0.44 | 0.76 | -0.11 | -15.71% | 10 | 136 | 50.15% |
| BA250516P00085000 | 2024-09-30 2:41PM EDT | 2025-05-16 | 1.06 | 0.77 | 1.14 | 0.00 | - | 2 | 200 | 49.41% |
| BA250620P00085000 | 2024-10-04 1:28PM EDT | 2025-06-20 | 1.21 | 1.00 | 1.40 | +0.21 | +21.00% | 8 | 67 | 48.13% |
| BA250815P00085000 | 2024-10-04 1:56PM EDT | 2025-08-15 | 1.61 | 0.71 | 1.81 | -0.10 | -5.85% | 9 | 409 | 46.41% |
| BA250919P00085000 | 2024-10-04 10:56AM EDT | 2025-09-19 | 1.81 | 1.37 | 1.90 | 0.00 | - | 6 | 233 | 44.57% |
| BA251219P00085000 | 2024-10-03 10:36AM EDT | 2025-12-19 | 2.60 | 1.75 | 2.61 | 0.00 | - | 8 | 64 | 43.16% |
| BA260116P00085000 | 2024-09-26 1:12PM EDT | 2026-01-16 | 2.36 | 2.35 | 2.67 | 0.00 | - | 2 | 61 | 42.11% |
| BA260618P00085000 | 2024-09-30 9:30AM EDT | 2026-06-18 | 3.25 | 1.33 | 5.95 | 0.00 | - | 1 | 14 | 47.08% |
| BA261218P00085000 | 2024-10-04 2:31PM EDT | 2026-12-18 | 5.22 | 3.35 | 6.85 | +0.72 | +16.00% | 6 | 126 | 43.58% |
© 2024 Yahoo. All rights reserved.