The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:205.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00205000 | 2024-05-21 9:48AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 14 | 1,712 | 42.58% |
| BA240531C00205000 | 2024-05-21 10:30AM EDT | 2024-05-31 | 0.16 | 0.12 | 0.20 | -0.08 | -33.33% | 7 | 883 | 34.57% |
| BA240607C00205000 | 2024-05-20 3:36PM EDT | 2024-06-07 | 0.37 | 0.40 | 0.43 | -0.20 | -35.09% | 22 | 343 | 31.74% |
| BA240614C00205000 | 2024-05-20 3:51PM EDT | 2024-06-14 | 0.73 | 0.46 | 0.87 | -0.22 | -23.16% | 1 | 125 | 32.23% |
| BA240621C00205000 | 2024-05-21 10:25AM EDT | 2024-06-21 | 0.95 | 0.97 | 1.02 | -0.38 | -28.57% | 51 | 2,585 | 29.83% |
| BA240628C00205000 | 2024-05-20 3:04PM EDT | 2024-06-28 | 1.66 | 1.21 | 1.44 | 0.00 | - | 76 | 159 | 30.09% |
| BA240719C00205000 | 2024-05-21 10:31AM EDT | 2024-07-19 | 2.55 | 2.50 | 2.63 | -0.50 | -16.39% | 5 | 1,445 | 30.16% |
| BA240816C00205000 | 2024-05-21 9:49AM EDT | 2024-08-16 | 4.75 | 4.85 | 5.00 | -1.00 | -17.39% | 33 | 934 | 33.06% |
| BA240920C00205000 | 2024-05-21 9:58AM EDT | 2024-09-20 | 6.65 | 6.65 | 7.05 | -1.09 | -14.08% | 10 | 2,261 | 33.37% |
| BA241018C00205000 | 2024-05-20 10:44AM EDT | 2024-10-18 | 10.10 | 8.50 | 8.70 | 0.00 | - | 28 | 329 | 33.89% |
| BA241115C00205000 | 2024-05-20 12:46PM EDT | 2024-11-15 | 12.27 | 10.50 | 10.75 | 0.00 | - | 12 | 624 | 35.32% |
| BA250321C00205000 | 2024-05-21 10:30AM EDT | 2025-03-21 | 16.77 | 16.65 | 17.05 | +2.67 | +18.94% | 2 | 63 | 36.62% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00205000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 40.00 | 20.55 | 21.45 | 0.00 | - | 12 | 0 | 79.54% |
| BA240531P00205000 | 2024-05-17 3:30PM EDT | 2024-05-31 | 19.65 | 20.25 | 21.30 | 0.00 | - | 3 | 3 | 52.49% |
| BA240607P00205000 | 2024-05-01 9:58AM EDT | 2024-06-07 | 35.75 | 19.95 | 21.40 | 0.00 | - | 1 | 0 | 42.11% |
| BA240621P00205000 | 2024-05-20 11:42AM EDT | 2024-06-21 | 17.65 | 20.45 | 21.30 | 0.00 | - | 1 | 14 | 30.79% |
| BA240816P00205000 | 2024-05-20 3:36PM EDT | 2024-08-16 | 21.90 | 23.10 | 23.55 | 0.00 | - | 12 | 350 | 27.64% |
| BA240920P00205000 | 2024-05-20 12:27PM EDT | 2024-09-20 | 22.02 | 24.10 | 24.60 | 0.00 | - | 1 | 643 | 26.41% |
| BA241018P00205000 | 2024-05-10 2:01PM EDT | 2024-10-18 | 28.93 | 25.05 | 25.80 | 0.00 | - | 1 | 98 | 26.79% |
| BA241115P00205000 | 2024-05-14 12:06PM EDT | 2024-11-15 | 27.99 | 25.85 | 26.55 | 0.00 | - | 1 | 45 | 26.25% |
| BA250321P00205000 | 2024-05-16 10:18AM EDT | 2025-03-21 | 29.65 | 29.30 | 29.75 | 0.00 | - | 5 | 18 | 25.26% |
© 2024 Yahoo. All rights reserved.