The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607C00185000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.78 | 0.71 | 0.80 | +0.34 | +77.27% | 4,088 | 1,906 | 32.32% |
| BA240614C00185000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 1.76 | 1.42 | 1.79 | +0.73 | +70.87% | 613 | 651 | 32.23% |
| BA240621C00185000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 2.35 | 2.35 | 2.60 | +0.82 | +53.59% | 390 | 6,060 | 31.86% |
| BA240628C00185000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 3.25 | 2.72 | 3.50 | +1.20 | +58.54% | 278 | 425 | 32.67% |
| BA240705C00185000 | 2024-05-31 3:55PM EDT | 2024-07-05 | 3.75 | 3.10 | 4.20 | +1.40 | +59.57% | 33 | 60 | 32.64% |
| BA240712C00185000 | 2024-05-31 12:26PM EDT | 2024-07-12 | 4.50 | 3.55 | 6.00 | +1.40 | +45.16% | 4 | 4 | 37.63% |
| BA240719C00185000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 5.20 | 5.05 | 5.30 | +1.67 | +47.31% | 350 | 2,892 | 32.04% |
| BA240816C00185000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 8.05 | 8.10 | 8.40 | +1.55 | +23.85% | 54 | 1,597 | 35.33% |
| BA240920C00185000 | 2024-05-31 3:39PM EDT | 2024-09-20 | 9.95 | 10.35 | 14.90 | +1.75 | +21.34% | 10 | 651 | 45.94% |
| BA241018C00185000 | 2024-05-31 1:32PM EDT | 2024-10-18 | 11.10 | 12.10 | 12.80 | +0.94 | +9.25% | 83 | 582 | 36.30% |
| BA241115C00185000 | 2024-05-31 10:53AM EDT | 2024-11-15 | 13.25 | 13.95 | 15.90 | +1.30 | +10.88% | 4 | 280 | 39.59% |
| BA250117C00185000 | 2024-05-30 3:54PM EDT | 2025-01-17 | 17.75 | 16.15 | 18.15 | +2.46 | +16.09% | 4 | 2,951 | 37.75% |
| BA250321C00185000 | 2024-05-31 3:23PM EDT | 2025-03-21 | 21.30 | 20.10 | 22.80 | +2.05 | +10.65% | 601 | 412 | 40.78% |
| BA250620C00185000 | 2024-05-31 2:35PM EDT | 2025-06-20 | 25.00 | 22.10 | 25.85 | +2.20 | +9.65% | 50 | 377 | 39.84% |
| BA250919C00185000 | 2024-05-08 12:28PM EDT | 2025-09-19 | 29.05 | 25.00 | 29.95 | 0.00 | - | 3 | 5 | 40.94% |
| BA251219C00185000 | 2024-05-14 10:20AM EDT | 2025-12-19 | 36.01 | 32.55 | 36.00 | 0.00 | - | 1 | 30 | 44.47% |
| BA260116C00185000 | 2024-05-31 10:16AM EDT | 2026-01-16 | 31.10 | 32.35 | 37.35 | -1.35 | -4.16% | 101 | 187 | 44.93% |
| BA260618C00185000 | 2024-05-29 2:36PM EDT | 2026-06-18 | 36.00 | 35.35 | 43.80 | 0.00 | - | 7 | 15 | 46.63% |
| BA261218C00185000 | 2024-05-30 3:59PM EDT | 2026-12-18 | 41.75 | 40.20 | 50.00 | 0.00 | - | 2 | 65 | 47.52% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607P00185000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 8.00 | 7.65 | 8.35 | -3.60 | -31.03% | 195 | 259 | 34.69% |
| BA240614P00185000 | 2024-05-31 2:43PM EDT | 2024-06-14 | 8.85 | 8.40 | 12.90 | -4.41 | -33.26% | 14 | 187 | 61.55% |
| BA240621P00185000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 9.10 | 8.65 | 9.75 | -4.63 | -33.72% | 66 | 3,310 | 30.26% |
| BA240628P00185000 | 2024-05-30 10:04AM EDT | 2024-06-28 | 12.40 | 9.10 | 14.00 | 0.00 | - | 3 | 147 | 49.30% |
| BA240705P00185000 | 2024-05-31 1:33PM EDT | 2024-07-05 | 12.45 | 9.25 | 14.40 | -0.85 | -6.39% | 1 | 22 | 45.97% |
| BA240719P00185000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 11.45 | 10.95 | 11.45 | -3.24 | -22.06% | 61 | 1,544 | 27.03% |
| BA240816P00185000 | 2024-05-30 3:49PM EDT | 2024-08-16 | 16.15 | 13.20 | 13.85 | -1.29 | -7.40% | 5 | 636 | 29.27% |
| BA240920P00185000 | 2024-05-31 1:00PM EDT | 2024-09-20 | 15.39 | 13.75 | 15.20 | -2.06 | -11.81% | 18 | 730 | 27.78% |
| BA241018P00185000 | 2024-05-31 1:00PM EDT | 2024-10-18 | 16.63 | 15.55 | 16.15 | -1.72 | -9.37% | 5 | 651 | 27.05% |
| BA241115P00185000 | 2024-05-31 1:12PM EDT | 2024-11-15 | 19.65 | 16.80 | 17.95 | -0.85 | -4.15% | 4 | 492 | 28.48% |
| BA250117P00185000 | 2024-05-31 2:14PM EDT | 2025-01-17 | 20.10 | 18.50 | 19.80 | -1.35 | -6.29% | 1 | 3,694 | 27.59% |
| BA250321P00185000 | 2024-05-31 10:01AM EDT | 2025-03-21 | 23.24 | 20.70 | 22.35 | -0.86 | -3.57% | 45 | 276 | 28.47% |
| BA250620P00185000 | 2024-05-31 1:11PM EDT | 2025-06-20 | 23.65 | 21.80 | 28.00 | +2.15 | +10.00% | 178 | 819 | 32.65% |
| BA251219P00185000 | 2024-05-17 3:45PM EDT | 2025-12-19 | 24.53 | 25.65 | 27.95 | 0.00 | - | 5 | 294 | 26.85% |
| BA260116P00185000 | 2024-05-31 3:53PM EDT | 2026-01-16 | 27.98 | 26.95 | 28.05 | -1.18 | -4.05% | 1 | 204 | 26.33% |
| BA260618P00185000 | 2024-05-23 3:00PM EDT | 2026-06-18 | 32.80 | 25.10 | 35.00 | 0.00 | - | 1 | 21 | 30.36% |
| BA261218P00185000 | 2024-05-31 2:33PM EDT | 2026-12-18 | 32.35 | 28.00 | 36.80 | -1.86 | -5.44% | 28 | 99 | 28.83% |
© 2024 Yahoo. All rights reserved.