The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00200000 | 2024-05-21 3:37PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 518 | 2,205 | 41.99% |
| BA240531C00200000 | 2024-05-21 3:45PM EDT | 2024-05-31 | 0.36 | 0.33 | 0.37 | -0.19 | -34.55% | 709 | 1,071 | 33.55% |
| BA240607C00200000 | 2024-05-21 3:56PM EDT | 2024-06-07 | 0.80 | 0.74 | 0.81 | -0.26 | -24.53% | 749 | 1,479 | 31.76% |
| BA240614C00200000 | 2024-05-21 3:42PM EDT | 2024-06-14 | 1.31 | 1.17 | 1.33 | -0.49 | -27.22% | 34 | 554 | 31.40% |
| BA240621C00200000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 1.72 | 1.57 | 1.71 | -0.44 | -20.37% | 1,432 | 11,163 | 30.26% |
| BA240628C00200000 | 2024-05-21 3:34PM EDT | 2024-06-28 | 2.25 | 2.08 | 2.27 | -0.35 | -13.46% | 141 | 161 | 30.58% |
| BA240719C00200000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 3.75 | 3.60 | 3.75 | -0.60 | -13.79% | 269 | 3,421 | 30.75% |
| BA240816C00200000 | 2024-05-21 2:45PM EDT | 2024-08-16 | 7.05 | 6.30 | 6.55 | -0.25 | -3.42% | 110 | 2,726 | 34.05% |
| BA240920C00200000 | 2024-05-21 3:40PM EDT | 2024-09-20 | 8.85 | 8.50 | 9.50 | -0.60 | -6.35% | 31 | 1,630 | 36.07% |
| BA241018C00200000 | 2024-05-21 3:58PM EDT | 2024-10-18 | 10.50 | 10.35 | 10.80 | -0.80 | -7.08% | 86 | 1,122 | 35.37% |
| BA241115C00200000 | 2024-05-21 3:51PM EDT | 2024-11-15 | 12.80 | 12.35 | 14.15 | -0.62 | -4.62% | 30 | 707 | 39.10% |
| BA250117C00200000 | 2024-05-21 3:59PM EDT | 2025-01-17 | 15.85 | 15.65 | 16.85 | -0.95 | -5.65% | 100 | 5,398 | 38.14% |
| BA250321C00200000 | 2024-05-21 2:59PM EDT | 2025-03-21 | 19.85 | 18.25 | 19.25 | -0.65 | -3.17% | 2 | 622 | 37.54% |
| BA250620C00200000 | 2024-05-21 11:41AM EDT | 2025-06-20 | 23.30 | 21.80 | 23.65 | -1.25 | -5.09% | 2 | 1,160 | 38.67% |
| BA250919C00200000 | 2024-05-20 3:26PM EDT | 2025-09-19 | 27.31 | 26.95 | 27.85 | -1.07 | -3.77% | 1 | 43 | 39.80% |
| BA251219C00200000 | 2024-05-21 9:30AM EDT | 2025-12-19 | 29.35 | 30.75 | 31.75 | +0.55 | +1.91% | 1 | 467 | 40.75% |
| BA260116C00200000 | 2024-05-21 11:09AM EDT | 2026-01-16 | 32.80 | 30.45 | 34.75 | -0.20 | -0.61% | 310 | 1,362 | 42.98% |
| BA260618C00200000 | 2024-05-17 3:24PM EDT | 2026-06-18 | 38.82 | 36.85 | 37.90 | 0.00 | - | 1 | 384 | 41.39% |
| BA261218C00200000 | 2024-05-21 3:21PM EDT | 2026-12-18 | 44.85 | 41.85 | 45.65 | +1.10 | +2.51% | 4 | 713 | 43.83% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00200000 | 2024-05-08 2:28PM EDT | 2024-05-24 | 20.44 | 13.90 | 19.00 | 0.00 | - | 2 | 3 | 86.43% |
| BA240531P00200000 | 2024-05-20 12:59PM EDT | 2024-05-31 | 12.55 | 14.80 | 16.90 | 0.00 | - | 4 | 8 | 52.93% |
| BA240607P00200000 | 2024-05-17 12:03PM EDT | 2024-06-07 | 18.03 | 14.95 | 16.00 | 0.00 | - | 5 | 8 | 31.42% |
| BA240614P00200000 | 2024-05-21 10:37AM EDT | 2024-06-14 | 16.30 | 15.40 | 16.85 | +2.25 | +16.01% | 27 | 124 | 33.79% |
| BA240621P00200000 | 2024-05-20 3:27PM EDT | 2024-06-21 | 14.80 | 14.90 | 18.00 | 0.00 | - | 97 | 1,258 | 36.94% |
| BA240719P00200000 | 2024-05-21 10:04AM EDT | 2024-07-19 | 18.30 | 16.55 | 17.80 | +3.30 | +22.00% | 2 | 825 | 25.92% |
| BA240816P00200000 | 2024-05-20 3:37PM EDT | 2024-08-16 | 19.41 | 17.50 | 20.80 | +1.01 | +5.49% | 2 | 402 | 31.12% |
| BA240920P00200000 | 2024-05-20 2:30PM EDT | 2024-09-20 | 19.45 | 20.00 | 22.20 | 0.00 | - | 9 | 1,596 | 29.86% |
| BA241018P00200000 | 2024-05-21 3:35PM EDT | 2024-10-18 | 21.10 | 21.30 | 22.60 | +0.80 | +3.94% | 5 | 365 | 27.83% |
| BA241115P00200000 | 2024-05-16 11:18AM EDT | 2024-11-15 | 24.39 | 22.75 | 23.85 | 0.00 | - | 1 | 128 | 28.11% |
| BA250117P00200000 | 2024-05-21 2:47PM EDT | 2025-01-17 | 23.67 | 24.40 | 24.90 | -0.23 | -0.96% | 2 | 5,047 | 25.99% |
| BA250321P00200000 | 2024-05-21 2:41PM EDT | 2025-03-21 | 25.50 | 25.60 | 27.10 | +0.50 | +2.00% | 10 | 2,240 | 26.51% |
| BA250620P00200000 | 2024-05-21 3:12PM EDT | 2025-06-20 | 28.10 | 26.60 | 28.80 | +1.00 | +3.69% | 6 | 667 | 25.52% |
| BA250919P00200000 | 2024-04-30 10:45AM EDT | 2025-09-19 | 35.50 | 29.90 | 32.45 | 0.00 | - | 4 | 5 | 27.34% |
| BA251219P00200000 | 2024-05-02 12:06PM EDT | 2025-12-19 | 35.60 | 31.70 | 34.40 | 0.00 | - | 1 | 421 | 27.20% |
| BA260116P00200000 | 2024-05-21 11:09AM EDT | 2026-01-16 | 32.71 | 31.75 | 34.60 | -0.26 | -0.79% | 310 | 855 | 26.78% |
| BA260618P00200000 | 2024-05-06 2:57PM EDT | 2026-06-18 | 35.95 | 34.15 | 35.25 | 0.00 | - | 1 | 179 | 24.54% |
| BA261218P00200000 | 2024-05-20 10:11AM EDT | 2026-12-18 | 35.60 | 32.30 | 41.65 | 0.00 | - | 1 | 289 | 27.44% |
© 2024 Yahoo. All rights reserved.