The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:135.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240719C00135000 | 2024-06-24 9:55AM EDT | 2024-07-19 | 43.78 | 37.15 | 44.25 | 0.00 | - | 5 | 12 | 75.59% |
| BA240816C00135000 | 2024-06-24 9:55AM EDT | 2024-08-16 | 44.72 | 37.10 | 45.25 | 0.00 | - | 5 | 7 | 55.95% |
| BA240920C00135000 | 2024-06-20 9:33AM EDT | 2024-09-20 | 40.95 | 41.35 | 43.60 | 0.00 | - | 2 | 111 | 51.37% |
| BA241018C00135000 | 2024-05-17 10:06AM EDT | 2024-10-18 | 52.45 | 45.85 | 48.15 | 0.00 | - | 1 | 12 | 63.82% |
| BA241115C00135000 | 2024-06-17 10:30AM EDT | 2024-11-15 | 47.70 | 44.65 | 45.80 | 0.00 | - | 3 | 9 | 50.97% |
| BA250117C00135000 | 2024-06-25 10:12AM EDT | 2025-01-17 | 48.20 | 45.85 | 48.00 | -6.80 | -12.36% | 3 | 119 | 50.49% |
| BA250321C00135000 | 2024-05-24 12:38PM EDT | 2025-03-21 | 50.32 | 48.80 | 52.90 | 0.00 | - | 1 | 92 | 50.93% |
| BA250620C00135000 | 2024-06-21 10:44AM EDT | 2025-06-20 | 54.85 | 51.05 | 54.35 | 0.00 | - | 1 | 70 | 50.89% |
| BA251219C00135000 | 2024-05-23 12:09PM EDT | 2025-12-19 | 61.00 | 58.25 | 65.00 | 0.00 | - | 1 | 17 | 52.72% |
| BA260116C00135000 | 2024-06-14 1:14PM EDT | 2026-01-16 | 62.33 | 59.00 | 61.05 | 0.00 | - | 6 | 43 | 50.55% |
| BA260618C00135000 | 2024-05-15 11:26AM EDT | 2026-06-18 | 65.85 | 61.30 | 66.45 | 0.00 | - | 4 | 21 | 52.01% |
| BA261218C00135000 | 2024-05-23 1:17PM EDT | 2026-12-18 | 68.27 | 64.00 | 72.15 | 0.00 | - | 1 | 10 | 53.19% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628P00135000 | 2024-06-24 1:40PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 231 | 265 | 50.00% |
| BA240705P00135000 | 2024-06-25 11:08AM EDT | 2024-07-05 | 0.03 | 0.01 | 0.25 | 0.00 | - | 70 | 146 | 74.41% |
| BA240712P00135000 | 2024-06-24 1:00PM EDT | 2024-07-12 | 0.06 | 0.01 | 1.50 | 0.00 | - | 2 | 7 | 78.86% |
| BA240719P00135000 | 2024-06-24 12:50PM EDT | 2024-07-19 | 0.19 | 0.03 | 1.10 | 0.00 | - | 13 | 922 | 62.31% |
| BA240726P00135000 | 2024-06-25 2:07PM EDT | 2024-07-26 | 0.15 | 0.01 | 2.67 | 0.00 | - | 5 | 8 | 67.19% |
| BA240816P00135000 | 2024-06-25 11:07AM EDT | 2024-08-16 | 0.40 | 0.20 | 0.54 | 0.00 | - | 1 | 341 | 41.94% |
| BA240920P00135000 | 2024-06-25 11:59AM EDT | 2024-09-20 | 0.90 | 0.77 | 0.86 | 0.00 | - | 3 | 465 | 35.91% |
| BA241018P00135000 | 2024-06-25 2:39PM EDT | 2024-10-18 | 1.23 | 0.96 | 1.33 | 0.00 | - | 44 | 456 | 34.82% |
| BA241115P00135000 | 2024-06-25 2:42PM EDT | 2024-11-15 | 2.05 | 1.84 | 2.12 | +0.49 | +31.41% | 2 | 322 | 35.62% |
| BA241220P00135000 | 2024-06-25 2:04PM EDT | 2024-12-20 | 2.52 | 2.34 | 2.77 | 0.00 | - | 10 | 24 | 34.74% |
| BA250117P00135000 | 2024-06-25 11:11AM EDT | 2025-01-17 | 3.16 | 2.86 | 3.20 | 0.00 | - | 6 | 6,048 | 33.89% |
| BA250321P00135000 | 2024-06-26 9:42AM EDT | 2025-03-21 | 3.70 | 3.75 | 4.15 | -0.65 | -14.94% | 10 | 212 | 32.55% |
| BA250620P00135000 | 2024-06-25 3:59PM EDT | 2025-06-20 | 5.65 | 5.60 | 5.85 | 0.00 | - | 706 | 2,274 | 32.22% |
| BA250919P00135000 | 2024-06-18 3:55PM EDT | 2025-09-19 | 6.75 | 6.75 | 7.30 | 0.00 | - | 14 | 169 | 31.68% |
| BA251219P00135000 | 2024-06-07 2:16PM EDT | 2025-12-19 | 6.51 | 8.00 | 8.75 | 0.00 | - | 4 | 26 | 31.42% |
| BA260116P00135000 | 2024-06-13 10:22AM EDT | 2026-01-16 | 7.60 | 8.40 | 10.00 | 0.00 | - | 1 | 536 | 32.70% |
| BA260618P00135000 | 2024-06-20 2:08PM EDT | 2026-06-18 | 10.40 | 9.20 | 12.15 | 0.00 | - | 3 | 357 | 32.09% |
| BA261218P00135000 | 2024-06-24 1:06PM EDT | 2026-12-18 | 11.52 | 7.35 | 15.95 | 0.00 | - | 1 | 191 | 33.33% |
© 2024 Yahoo. All rights reserved.