The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Strike:175.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628C00175000 | 2024-06-26 10:03AM EDT | 2024-06-28 | 1.99 | 1.88 | 1.99 | -0.27 | -12.16% | 341 | 2,934 | 36.77% |
| BA240705C00175000 | 2024-06-26 9:59AM EDT | 2024-07-05 | 3.00 | 3.30 | 3.40 | -3.10 | -50.82% | 407 | 822 | 32.42% |
| BA240712C00175000 | 2024-06-26 9:50AM EDT | 2024-07-12 | 4.25 | 4.20 | 5.45 | -0.55 | -11.46% | 146 | 192 | 38.54% |
| BA240719C00175000 | 2024-06-26 10:02AM EDT | 2024-07-19 | 5.59 | 5.35 | 5.60 | -2.46 | -30.56% | 104 | 2,843 | 33.28% |
| BA240726C00175000 | 2024-06-26 10:01AM EDT | 2024-07-26 | 7.20 | 7.05 | 7.80 | -0.04 | -0.55% | 3 | 139 | 40.14% |
| BA240802C00175000 | 2024-06-26 10:01AM EDT | 2024-08-02 | 8.00 | 7.70 | 8.40 | -0.38 | -4.53% | 22 | 335 | 38.92% |
| BA240816C00175000 | 2024-06-26 9:59AM EDT | 2024-08-16 | 9.32 | 9.35 | 9.60 | -0.56 | -5.67% | 2 | 917 | 37.85% |
| BA240920C00175000 | 2024-06-26 9:44AM EDT | 2024-09-20 | 11.75 | 11.90 | 12.30 | -0.55 | -4.47% | 4 | 5,588 | 37.23% |
| BA241018C00175000 | 2024-06-25 1:38PM EDT | 2024-10-18 | 14.49 | 13.85 | 13.95 | +0.74 | +5.38% | 4 | 518 | 36.62% |
| BA241115C00175000 | 2024-06-25 3:59PM EDT | 2024-11-15 | 16.45 | 16.05 | 16.35 | -2.55 | -13.42% | 42 | 335 | 38.37% |
| BA241220C00175000 | 2024-06-26 9:53AM EDT | 2024-12-20 | 17.72 | 15.95 | 18.55 | +0.22 | +1.26% | 1 | 31 | 38.95% |
| BA250117C00175000 | 2024-06-25 3:34PM EDT | 2025-01-17 | 20.35 | 19.65 | 20.05 | -1.95 | -8.74% | 188 | 2,464 | 39.10% |
| BA250221C00175000 | 2024-06-24 9:53AM EDT | 2025-02-21 | 24.70 | 20.40 | 21.95 | 0.00 | - | 1 | 1 | 39.55% |
| BA250321C00175000 | 2024-06-26 9:39AM EDT | 2025-03-21 | 22.82 | 21.55 | 24.10 | -3.48 | -13.23% | 1 | 229 | 41.08% |
| BA250620C00175000 | 2024-06-25 2:39PM EDT | 2025-06-20 | 27.61 | 27.00 | 28.30 | 0.00 | - | 14 | 111 | 41.69% |
| BA250919C00175000 | 2024-06-25 2:24PM EDT | 2025-09-19 | 31.22 | 27.15 | 32.45 | 0.00 | - | 6 | 9 | 42.74% |
| BA251219C00175000 | 2024-06-25 11:35AM EDT | 2025-12-19 | 34.01 | 34.25 | 38.10 | 0.00 | - | 1 | 110 | 45.86% |
| BA260116C00175000 | 2024-06-25 3:13PM EDT | 2026-01-16 | 36.13 | 35.15 | 36.45 | 0.00 | - | 5 | 397 | 42.75% |
| BA260618C00175000 | 2024-06-24 11:24AM EDT | 2026-06-18 | 44.00 | 39.55 | 41.35 | 0.00 | - | 3 | 14 | 43.16% |
| BA261218C00175000 | 2024-06-25 9:33AM EDT | 2026-12-18 | 50.91 | 45.10 | 49.85 | 0.00 | - | 2 | 167 | 46.75% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628P00175000 | 2024-06-26 10:03AM EDT | 2024-06-28 | 1.77 | 1.81 | 1.95 | -0.11 | -5.85% | 127 | 2,121 | 24.95% |
| BA240705P00175000 | 2024-06-26 10:01AM EDT | 2024-07-05 | 3.10 | 3.10 | 3.30 | +1.30 | +72.22% | 72 | 1,053 | 25.46% |
| BA240712P00175000 | 2024-06-26 9:44AM EDT | 2024-07-12 | 4.60 | 3.80 | 4.15 | +0.55 | +13.58% | 14 | 505 | 25.21% |
| BA240719P00175000 | 2024-06-26 9:59AM EDT | 2024-07-19 | 5.15 | 4.80 | 4.95 | +1.75 | +51.47% | 86 | 4,980 | 25.71% |
| BA240726P00175000 | 2024-06-25 3:47PM EDT | 2024-07-26 | 6.21 | 5.10 | 6.85 | 0.00 | - | 119 | 145 | 32.00% |
| BA240802P00175000 | 2024-06-25 2:25PM EDT | 2024-08-02 | 7.24 | 7.00 | 7.50 | 0.00 | - | 9 | 65 | 31.80% |
| BA240816P00175000 | 2024-06-26 9:54AM EDT | 2024-08-16 | 8.27 | 8.00 | 8.15 | +0.27 | +3.38% | 4 | 2,371 | 29.66% |
| BA240920P00175000 | 2024-06-25 3:21PM EDT | 2024-09-20 | 9.46 | 9.85 | 10.00 | 0.00 | - | 46 | 1,493 | 28.39% |
| BA241018P00175000 | 2024-06-25 3:55PM EDT | 2024-10-18 | 10.90 | 10.85 | 11.00 | 0.00 | - | 18 | 1,650 | 27.26% |
| BA241115P00175000 | 2024-06-25 2:47PM EDT | 2024-11-15 | 12.45 | 12.50 | 12.65 | +1.60 | +14.75% | 43 | 1,012 | 28.24% |
| BA241220P00175000 | 2024-06-25 11:51AM EDT | 2024-12-20 | 14.10 | 12.95 | 13.80 | 0.00 | - | 9 | 42 | 27.69% |
| BA250117P00175000 | 2024-06-26 9:35AM EDT | 2025-01-17 | 15.00 | 14.40 | 14.85 | +0.20 | +1.35% | 3 | 5,979 | 27.76% |
| BA250221P00175000 | 2024-06-26 9:30AM EDT | 2025-02-21 | 15.50 | 15.05 | 15.95 | -1.00 | -6.06% | 1 | 14 | 27.62% |
| BA250321P00175000 | 2024-06-25 10:48AM EDT | 2025-03-21 | 16.19 | 16.40 | 17.25 | 0.00 | - | 1 | 955 | 28.33% |
| BA250620P00175000 | 2024-06-25 3:53PM EDT | 2025-06-20 | 18.60 | 18.65 | 18.95 | 0.00 | - | 6 | 284 | 26.97% |
| BA250919P00175000 | 2024-06-18 3:35PM EDT | 2025-09-19 | 20.55 | 20.15 | 22.40 | 0.00 | - | 14 | 17 | 28.60% |
| BA251219P00175000 | 2024-06-25 12:07PM EDT | 2025-12-19 | 22.67 | 22.10 | 24.00 | 0.00 | - | 5 | 219 | 28.01% |
| BA260116P00175000 | 2024-06-26 9:30AM EDT | 2026-01-16 | 22.90 | 22.35 | 24.70 | +0.65 | +2.92% | 12 | 740 | 28.13% |
| BA260618P00175000 | 2024-06-25 10:01AM EDT | 2026-06-18 | 25.16 | 23.30 | 27.40 | 0.00 | - | 1 | 25 | 27.78% |
| BA261218P00175000 | 2024-06-24 1:06PM EDT | 2026-12-18 | 26.40 | 23.00 | 32.00 | 0.00 | - | 1 | 89 | 29.11% |
© 2024 Yahoo. All rights reserved.