The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00165000 | 2024-05-15 10:36AM EDT | 2024-05-17 | 12.75 | 12.70 | 12.95 | -3.08 | -19.46% | 12 | 896 | 57.62% |
| BA240524C00165000 | 2024-05-15 1:44PM EDT | 2024-05-24 | 13.10 | 13.15 | 14.10 | -2.74 | -17.30% | 29 | 290 | 51.76% |
| BA240531C00165000 | 2024-05-15 11:51AM EDT | 2024-05-31 | 13.65 | 13.50 | 14.75 | -4.20 | -23.53% | 3 | 124 | 45.73% |
| BA240607C00165000 | 2024-05-15 11:01AM EDT | 2024-06-07 | 13.35 | 14.45 | 15.00 | -4.35 | -24.58% | 2 | 37 | 40.34% |
| BA240614C00165000 | 2024-05-15 11:00AM EDT | 2024-06-14 | 14.29 | 12.70 | 15.65 | -3.75 | -20.79% | 2 | 3 | 39.59% |
| BA240621C00165000 | 2024-05-15 1:29PM EDT | 2024-06-21 | 15.65 | 15.45 | 15.70 | -2.52 | -13.87% | 4 | 610 | 36.04% |
| BA240628C00165000 | 2024-05-09 10:59AM EDT | 2024-06-28 | 19.45 | 16.10 | 18.50 | 0.00 | - | 2 | 2 | 46.58% |
| BA240719C00165000 | 2024-05-15 1:55PM EDT | 2024-07-19 | 17.62 | 17.65 | 18.00 | -3.08 | -14.88% | 8 | 208 | 36.54% |
| BA240816C00165000 | 2024-05-14 2:55PM EDT | 2024-08-16 | 19.40 | 20.45 | 20.70 | -3.40 | -14.91% | 8 | 200 | 39.14% |
| BA240920C00165000 | 2024-05-15 2:03PM EDT | 2024-09-20 | 22.32 | 22.60 | 22.85 | -2.78 | -11.08% | 4 | 317 | 39.06% |
| BA241018C00165000 | 2024-05-14 11:48AM EDT | 2024-10-18 | 28.92 | 24.10 | 24.50 | 0.00 | - | 3 | 155 | 39.28% |
| BA241115C00165000 | 2024-05-15 12:51PM EDT | 2024-11-15 | 26.45 | 26.20 | 26.55 | -3.90 | -12.85% | 1 | 153 | 40.60% |
| BA250117C00165000 | 2024-05-15 2:23PM EDT | 2025-01-17 | 29.15 | 29.30 | 29.60 | -3.10 | -9.61% | 2 | 641 | 40.70% |
| BA250321C00165000 | 2024-05-15 10:51AM EDT | 2025-03-21 | 32.18 | 32.55 | 32.85 | -2.72 | -7.79% | 11 | 166 | 41.70% |
| BA250620C00165000 | 2024-05-15 12:02PM EDT | 2025-06-20 | 36.55 | 36.45 | 38.00 | -2.55 | -6.52% | 5 | 47 | 44.14% |
| BA250919C00165000 | 2024-05-15 10:27AM EDT | 2025-09-19 | 39.90 | 39.60 | 42.30 | +6.80 | +20.54% | 2 | 0 | 45.50% |
| BA251219C00165000 | 2024-04-26 2:57PM EDT | 2025-12-19 | 35.91 | 43.25 | 44.05 | 0.00 | - | 8 | 32 | 43.93% |
| BA260116C00165000 | 2024-05-13 1:34PM EDT | 2026-01-16 | 45.73 | 44.25 | 45.35 | 0.00 | - | 10 | 227 | 44.45% |
| BA260618C00165000 | 2024-05-03 3:44PM EDT | 2026-06-18 | 51.00 | 48.85 | 50.85 | 0.00 | - | 5 | 120 | 45.64% |
| BA261218C00165000 | 2024-05-10 10:16AM EDT | 2026-12-18 | 56.21 | 53.50 | 54.70 | 0.00 | - | 1 | 75 | 44.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00165000 | 2024-05-15 2:12PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 319 | 12,236 | 39.84% |
| BA240524P00165000 | 2024-05-15 2:34PM EDT | 2024-05-24 | 0.29 | 0.26 | 0.30 | +0.06 | +26.09% | 114 | 550 | 30.86% |
| BA240531P00165000 | 2024-05-15 2:46PM EDT | 2024-05-31 | 0.72 | 0.66 | 0.71 | +0.20 | +38.46% | 117 | 445 | 29.88% |
| BA240607P00165000 | 2024-05-15 1:53PM EDT | 2024-06-07 | 1.16 | 1.11 | 1.15 | +0.39 | +50.65% | 84 | 452 | 29.49% |
| BA240614P00165000 | 2024-05-15 2:26PM EDT | 2024-06-14 | 1.47 | 1.28 | 1.57 | +0.22 | +17.60% | 30 | 69 | 29.14% |
| BA240621P00165000 | 2024-05-15 2:42PM EDT | 2024-06-21 | 1.95 | 1.85 | 1.93 | +0.45 | +30.00% | 374 | 5,877 | 28.61% |
| BA240628P00165000 | 2024-05-15 2:03PM EDT | 2024-06-28 | 2.43 | 2.30 | 2.40 | +0.58 | +31.35% | 12 | 44 | 28.91% |
| BA240719P00165000 | 2024-05-15 2:35PM EDT | 2024-07-19 | 3.45 | 3.30 | 3.45 | +0.60 | +21.05% | 26 | 1,246 | 28.37% |
| BA240816P00165000 | 2024-05-15 2:21PM EDT | 2024-08-16 | 5.38 | 5.15 | 5.30 | +0.83 | +18.24% | 71 | 761 | 29.96% |
| BA240920P00165000 | 2024-05-15 11:34AM EDT | 2024-09-20 | 6.70 | 6.40 | 6.60 | +0.75 | +12.61% | 9 | 858 | 29.14% |
| BA241018P00165000 | 2024-05-15 11:08AM EDT | 2024-10-18 | 8.00 | 7.40 | 7.65 | +1.15 | +16.79% | 5 | 311 | 28.96% |
| BA241115P00165000 | 2024-05-15 1:12PM EDT | 2024-11-15 | 8.95 | 8.90 | 9.00 | +0.76 | +9.28% | 20 | 1,386 | 29.67% |
| BA250117P00165000 | 2024-05-15 1:34PM EDT | 2025-01-17 | 10.65 | 10.55 | 10.75 | +1.20 | +12.70% | 9 | 2,825 | 28.93% |
| BA250321P00165000 | 2024-05-15 9:55AM EDT | 2025-03-21 | 12.30 | 12.30 | 12.70 | +0.20 | +1.65% | 12 | 285 | 29.08% |
| BA250620P00165000 | 2024-05-14 11:36AM EDT | 2025-06-20 | 13.45 | 14.55 | 14.70 | 0.00 | - | 3 | 348 | 28.50% |
| BA250919P00165000 | 2024-05-09 11:38AM EDT | 2025-09-19 | 16.05 | 16.30 | 16.65 | 0.00 | - | 1 | 6 | 28.29% |
| BA251219P00165000 | 2024-05-06 1:03PM EDT | 2025-12-19 | 17.10 | 18.25 | 18.75 | 0.00 | - | 1 | 298 | 28.52% |
| BA260116P00165000 | 2024-05-13 9:56AM EDT | 2026-01-16 | 17.76 | 18.50 | 18.80 | 0.00 | - | 1 | 189 | 27.92% |
| BA260618P00165000 | 2024-05-09 12:55PM EDT | 2026-06-18 | 20.35 | 18.40 | 21.15 | 0.00 | - | 10 | 65 | 27.45% |
| BA261218P00165000 | 2024-05-14 12:45PM EDT | 2026-12-18 | 22.07 | 21.10 | 23.30 | 0.00 | - | 1 | 101 | 26.69% |
© 2024 Yahoo. All rights reserved.