The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607C00145000 | 2024-05-02 3:32PM EDT | 2024-06-07 | 34.23 | 29.90 | 36.50 | 0.00 | - | - | 20 | 96.04% |
| BA240614C00145000 | 2024-05-24 11:44AM EDT | 2024-06-14 | 28.88 | 29.00 | 36.60 | 0.00 | - | 10 | 10 | 54.49% |
| BA240621C00145000 | 2024-05-23 2:37PM EDT | 2024-06-21 | 28.39 | 29.00 | 36.95 | 0.00 | - | 1 | 148 | 50.15% |
| BA240628C00145000 | 2024-05-23 2:01PM EDT | 2024-06-28 | 29.70 | 29.00 | 37.15 | 0.00 | - | - | 10 | 88.95% |
| BA240719C00145000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 41.60 | 30.45 | 38.00 | 0.00 | - | 1 | 6 | 72.24% |
| BA240816C00145000 | 2024-05-24 3:52PM EDT | 2024-08-16 | 33.55 | 33.40 | 39.50 | 0.00 | - | 14 | 8 | 50.18% |
| BA240920C00145000 | 2024-05-20 1:56PM EDT | 2024-09-20 | 45.55 | 36.80 | 37.80 | 0.00 | - | 1 | 51 | 47.01% |
| BA241018C00145000 | 2024-05-29 3:03PM EDT | 2024-10-18 | 35.00 | 37.95 | 39.10 | +0.39 | +1.13% | 5 | 32 | 46.40% |
| BA241115C00145000 | 2024-05-23 12:49PM EDT | 2024-11-15 | 38.60 | 39.70 | 40.85 | 0.00 | - | 6 | 9 | 47.45% |
| BA250117C00145000 | 2024-05-31 2:35PM EDT | 2025-01-17 | 42.05 | 42.25 | 43.65 | +2.53 | +6.40% | 3 | 80 | 47.08% |
| BA250321C00145000 | 2024-05-20 2:14PM EDT | 2025-03-21 | 53.35 | 44.50 | 51.00 | 0.00 | - | 9 | 141 | 56.34% |
| BA250620C00145000 | 2024-05-23 10:55AM EDT | 2025-06-20 | 53.00 | 47.30 | 50.15 | 0.00 | - | 3 | 22 | 47.78% |
| BA250919C00145000 | 2024-05-07 9:38AM EDT | 2025-09-19 | 52.55 | 51.75 | 57.00 | 0.00 | - | - | 2 | 53.40% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 2025-12-19 | 46.00 | 52.75 | 54.00 | 0.00 | - | 2 | 8 | 44.75% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 2026-01-16 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 78.09% |
| BA261218C00145000 | 2024-05-23 2:57PM EDT | 2026-12-18 | 62.03 | 61.05 | 71.00 | 0.00 | - | 10 | 46 | 53.41% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607P00145000 | 2024-05-31 2:11PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.09 | -0.07 | -70.00% | 50 | 208 | 64.06% |
| BA240614P00145000 | 2024-05-30 11:24AM EDT | 2024-06-14 | 0.10 | 0.03 | 0.14 | -0.03 | -23.08% | 24 | 222 | 51.95% |
| BA240621P00145000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.14 | -0.12 | -54.55% | 336 | 3,286 | 42.38% |
| BA240628P00145000 | 2024-05-31 3:32PM EDT | 2024-06-28 | 0.21 | 0.12 | 0.25 | -0.04 | -16.00% | 53 | 112 | 40.48% |
| BA240705P00145000 | 2024-05-29 3:38PM EDT | 2024-07-05 | 0.43 | 0.07 | 0.54 | 0.00 | - | 1 | 34 | 42.14% |
| BA240719P00145000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.41 | 0.36 | 0.46 | -0.38 | -48.10% | 40 | 944 | 34.42% |
| BA240816P00145000 | 2024-05-31 2:09PM EDT | 2024-08-16 | 1.44 | 1.19 | 1.47 | -0.41 | -22.16% | 135 | 875 | 36.46% |
| BA240920P00145000 | 2024-05-31 3:32PM EDT | 2024-09-20 | 2.17 | 1.82 | 2.23 | -0.48 | -18.11% | 32 | 2,394 | 34.34% |
| BA241018P00145000 | 2024-05-31 12:30PM EDT | 2024-10-18 | 3.25 | 2.41 | 2.74 | +0.10 | +3.17% | 1 | 1,262 | 32.91% |
| BA241115P00145000 | 2024-05-29 11:22AM EDT | 2024-11-15 | 4.25 | 2.79 | 3.60 | 0.00 | - | 2 | 262 | 33.16% |
| BA250117P00145000 | 2024-05-31 3:31PM EDT | 2025-01-17 | 5.10 | 2.80 | 5.00 | -0.81 | -13.71% | 5 | 3,639 | 32.24% |
| BA250321P00145000 | 2024-05-29 3:35PM EDT | 2025-03-21 | 7.30 | 5.75 | 7.20 | 0.00 | - | 14 | 728 | 33.62% |
| BA250620P00145000 | 2024-05-31 3:59PM EDT | 2025-06-20 | 8.10 | 6.65 | 8.75 | -1.20 | -12.90% | 4 | 294 | 32.31% |
| BA250919P00145000 | 2024-05-24 1:07PM EDT | 2025-09-19 | 11.15 | 8.45 | 10.20 | 0.00 | - | 1 | 1 | 31.46% |
| BA251219P00145000 | 2024-05-23 1:23PM EDT | 2025-12-19 | 12.60 | 11.05 | 13.15 | 0.00 | - | 2 | 93 | 33.15% |
| BA260116P00145000 | 2024-05-31 2:04PM EDT | 2026-01-16 | 12.15 | 10.65 | 12.10 | -0.70 | -5.45% | 8 | 1,015 | 30.88% |
| BA260618P00145000 | 2024-05-09 12:55PM EDT | 2026-06-18 | 13.55 | 9.20 | 14.30 | 0.00 | - | 11 | 15 | 30.31% |
| BA261218P00145000 | 2024-05-28 10:10AM EDT | 2026-12-18 | 11.10 | 10.20 | 20.00 | 0.00 | - | 1 | 128 | 33.44% |
© 2024 Yahoo. All rights reserved.