The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:180.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628C00180000 | 2024-06-26 10:11AM EDT | 2024-06-28 | 0.28 | 0.26 | 0.30 | -0.25 | -47.17% | 479 | 3,291 | 27.30% |
| BA240705C00180000 | 2024-06-26 10:11AM EDT | 2024-07-05 | 1.20 | 1.15 | 1.32 | -1.95 | -61.90% | 152 | 1,182 | 27.03% |
| BA240712C00180000 | 2024-06-26 10:12AM EDT | 2024-07-12 | 2.26 | 2.14 | 2.26 | -0.41 | -15.36% | 19 | 567 | 27.80% |
| BA240719C00180000 | 2024-06-26 10:09AM EDT | 2024-07-19 | 3.10 | 3.00 | 3.15 | -2.10 | -40.38% | 221 | 5,081 | 28.72% |
| BA240726C00180000 | 2024-06-26 9:46AM EDT | 2024-07-26 | 4.70 | 4.55 | 4.90 | -0.20 | -4.08% | 5 | 191 | 34.19% |
| BA240802C00180000 | 2024-06-25 3:55PM EDT | 2024-08-02 | 6.05 | 5.30 | 5.70 | 0.00 | - | 286 | 305 | 34.51% |
| BA240816C00180000 | 2024-06-26 9:46AM EDT | 2024-08-16 | 6.97 | 6.75 | 6.95 | -0.43 | -5.81% | 3 | 3,447 | 34.30% |
| BA240920C00180000 | 2024-06-26 10:05AM EDT | 2024-09-20 | 9.70 | 9.20 | 9.40 | -0.15 | -1.52% | 3 | 1,255 | 33.75% |
| BA241018C00180000 | 2024-06-25 3:02PM EDT | 2024-10-18 | 11.85 | 11.00 | 11.20 | 0.00 | - | 30 | 1,098 | 33.95% |
| BA241115C00180000 | 2024-06-26 10:09AM EDT | 2024-11-15 | 13.40 | 13.15 | 13.55 | -2.71 | -16.82% | 1 | 399 | 35.82% |
| BA241220C00180000 | 2024-06-26 9:31AM EDT | 2024-12-20 | 15.50 | 14.75 | 16.90 | -0.78 | -4.79% | 3 | 71 | 38.97% |
| BA250117C00180000 | 2024-06-26 10:12AM EDT | 2025-01-17 | 16.80 | 16.65 | 17.05 | -2.60 | -13.40% | 3 | 4,619 | 36.51% |
| BA250221C00180000 | 2024-06-25 10:55AM EDT | 2025-02-21 | 19.29 | 18.60 | 18.90 | -1.21 | -5.90% | 1 | 2 | 37.02% |
| BA250321C00180000 | 2024-06-25 2:04PM EDT | 2025-03-21 | 20.55 | 19.30 | 20.35 | -2.50 | -10.85% | 7 | 307 | 37.46% |
| BA250620C00180000 | 2024-06-25 11:08AM EDT | 2025-06-20 | 24.50 | 24.25 | 24.75 | 0.00 | - | 14 | 565 | 38.75% |
| BA250919C00180000 | 2024-06-24 10:58AM EDT | 2025-09-19 | 32.05 | 27.55 | 29.20 | 0.00 | - | 6 | 21 | 40.41% |
| BA251219C00180000 | 2024-06-25 2:37PM EDT | 2025-12-19 | 34.00 | 31.45 | 34.70 | 0.00 | - | 12 | 133 | 43.43% |
| BA260116C00180000 | 2024-06-26 9:47AM EDT | 2026-01-16 | 32.65 | 32.40 | 34.70 | -0.55 | -1.66% | 3 | 580 | 42.35% |
| BA260618C00180000 | 2024-06-24 12:04PM EDT | 2026-06-18 | 41.00 | 36.55 | 41.80 | 0.00 | - | 4 | 88 | 45.04% |
| BA261218C00180000 | 2024-06-25 10:41AM EDT | 2026-12-18 | 44.45 | 41.15 | 47.50 | 0.00 | - | 2 | 233 | 45.65% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628P00180000 | 2024-06-26 10:11AM EDT | 2024-06-28 | 6.05 | 5.85 | 6.20 | +1.38 | +29.55% | 28 | 1,025 | 50.10% |
| BA240705P00180000 | 2024-06-25 2:47PM EDT | 2024-07-05 | 5.70 | 6.60 | 6.95 | +1.80 | +46.15% | 173 | 475 | 34.82% |
| BA240712P00180000 | 2024-06-26 9:48AM EDT | 2024-07-12 | 7.75 | 7.35 | 7.60 | +0.85 | +12.32% | 13 | 617 | 31.38% |
| BA240719P00180000 | 2024-06-26 10:01AM EDT | 2024-07-19 | 7.80 | 8.05 | 8.40 | +2.15 | +38.05% | 72 | 2,470 | 31.14% |
| BA240726P00180000 | 2024-06-26 9:30AM EDT | 2024-07-26 | 8.90 | 9.00 | 9.90 | -1.13 | -11.27% | 1 | 152 | 35.01% |
| BA240802P00180000 | 2024-06-25 3:43PM EDT | 2024-08-02 | 10.40 | 10.00 | 10.85 | +1.10 | +11.83% | 5 | 80 | 35.91% |
| BA240816P00180000 | 2024-06-25 3:13PM EDT | 2024-08-16 | 11.00 | 11.10 | 11.30 | +0.65 | +6.28% | 4 | 2,748 | 32.43% |
| BA240920P00180000 | 2024-06-26 10:05AM EDT | 2024-09-20 | 12.40 | 12.80 | 13.00 | +0.35 | +2.90% | 6 | 4,797 | 30.11% |
| BA241018P00180000 | 2024-06-25 3:58PM EDT | 2024-10-18 | 13.40 | 13.75 | 14.05 | 0.00 | - | 8 | 1,022 | 28.88% |
| BA241115P00180000 | 2024-06-24 11:18AM EDT | 2024-11-15 | 12.70 | 15.35 | 15.60 | 0.00 | - | 4 | 2,091 | 29.46% |
| BA241220P00180000 | 2024-06-25 3:14PM EDT | 2024-12-20 | 15.85 | 16.45 | 17.40 | 0.00 | - | 43 | 72 | 30.09% |
| BA250117P00180000 | 2024-06-25 3:44PM EDT | 2025-01-17 | 16.55 | 17.25 | 17.50 | 0.00 | - | 53 | 5,548 | 28.17% |
| BA250221P00180000 | 2024-06-20 9:37AM EDT | 2025-02-21 | 18.30 | 18.00 | 19.20 | 0.00 | - | - | 1 | 29.04% |
| BA250321P00180000 | 2024-06-25 11:59AM EDT | 2025-03-21 | 19.70 | 18.85 | 19.75 | 0.00 | - | 8 | 465 | 28.40% |
| BA250620P00180000 | 2024-06-25 12:15PM EDT | 2025-06-20 | 21.70 | 21.35 | 21.75 | 0.00 | - | 74 | 1,873 | 27.44% |
| BA250919P00180000 | 2024-06-21 1:14PM EDT | 2025-09-19 | 22.60 | 23.00 | 25.20 | 0.00 | - | 1 | 18 | 28.97% |
| BA251219P00180000 | 2024-06-24 10:52AM EDT | 2025-12-19 | 23.70 | 24.00 | 26.05 | 0.00 | - | 6 | 451 | 27.43% |
| BA260116P00180000 | 2024-06-25 1:03PM EDT | 2026-01-16 | 25.90 | 25.35 | 27.80 | 0.00 | - | 5 | 1,636 | 28.76% |
| BA260618P00180000 | 2024-06-14 12:20PM EDT | 2026-06-18 | 26.03 | 26.75 | 29.85 | 0.00 | - | 10 | 236 | 27.64% |
| BA261218P00180000 | 2024-06-25 3:22PM EDT | 2026-12-18 | 30.00 | 26.00 | 35.85 | 0.00 | - | 2 | 1,578 | 30.21% |
© 2024 Yahoo. All rights reserved.