The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00220000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 90 | 6,430 | 61.72% |
| BA240628C00220000 | 2024-06-14 3:38PM EDT | 2024-06-28 | 0.05 | 0.03 | 0.12 | 0.00 | - | 5 | 399 | 50.39% |
| BA240705C00220000 | 2024-06-13 9:54AM EDT | 2024-07-05 | 0.19 | 0.01 | 0.11 | 0.00 | - | 11 | 24 | 42.77% |
| BA240712C00220000 | 2024-06-10 1:58PM EDT | 2024-07-12 | 0.51 | 0.00 | 0.50 | 0.00 | - | 195 | 205 | 47.51% |
| BA240719C00220000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.27 | -0.13 | -52.00% | 554 | 3,787 | 37.79% |
| BA240726C00220000 | 2024-06-11 2:57PM EDT | 2024-07-26 | 0.62 | 0.10 | 1.61 | 0.00 | - | 4 | 15 | 50.61% |
| BA240816C00220000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 0.71 | 0.67 | 0.73 | -0.11 | -13.41% | 24 | 2,693 | 33.94% |
| BA240920C00220000 | 2024-06-14 2:30PM EDT | 2024-09-20 | 1.48 | 1.43 | 1.72 | -0.32 | -17.78% | 45 | 1,797 | 33.50% |
| BA241018C00220000 | 2024-06-14 3:57PM EDT | 2024-10-18 | 2.29 | 2.25 | 2.35 | -0.51 | -18.21% | 7 | 951 | 32.31% |
| BA241115C00220000 | 2024-06-14 11:10AM EDT | 2024-11-15 | 3.65 | 3.50 | 3.75 | -0.56 | -13.30% | 1 | 584 | 34.03% |
| BA250117C00220000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 5.30 | 5.55 | 5.80 | -1.22 | -18.71% | 223 | 7,743 | 33.75% |
| BA250321C00220000 | 2024-06-14 10:52AM EDT | 2025-03-21 | 8.00 | 7.65 | 8.75 | -1.13 | -12.38% | 9 | 234 | 35.47% |
| BA250620C00220000 | 2024-06-14 2:31PM EDT | 2025-06-20 | 11.29 | 11.05 | 11.85 | -1.55 | -12.07% | 19 | 789 | 35.69% |
| BA250919C00220000 | 2024-06-11 12:54PM EDT | 2025-09-19 | 18.00 | 13.75 | 15.15 | 0.00 | - | 3 | 12 | 36.42% |
| BA251219C00220000 | 2024-06-12 3:42PM EDT | 2025-12-19 | 20.64 | 17.50 | 21.95 | 0.00 | - | 14 | 388 | 41.34% |
| BA260116C00220000 | 2024-06-14 12:21PM EDT | 2026-01-16 | 19.65 | 18.35 | 20.45 | -2.03 | -9.36% | 9 | 453 | 38.62% |
| BA260618C00220000 | 2024-06-13 11:06AM EDT | 2026-06-18 | 26.20 | 22.55 | 25.45 | 0.00 | - | 4 | 53 | 39.40% |
| BA261218C00220000 | 2024-06-14 3:01PM EDT | 2026-12-18 | 29.60 | 28.30 | 31.70 | -6.40 | -17.78% | 18 | 313 | 40.83% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00220000 | 2024-06-14 3:06PM EDT | 2024-06-21 | 42.85 | 41.80 | 43.60 | +3.96 | +10.18% | 182 | 74 | 113.48% |
| BA240719P00220000 | 2024-06-11 1:01PM EDT | 2024-07-19 | 36.59 | 41.90 | 43.55 | 0.00 | - | 1 | 0 | 47.05% |
| BA240726P00220000 | 2024-06-07 9:52AM EDT | 2024-07-26 | 28.70 | 40.70 | 45.20 | 0.00 | - | 4 | 0 | 57.30% |
| BA240816P00220000 | 2024-06-14 10:36AM EDT | 2024-08-16 | 43.00 | 41.85 | 43.60 | +13.45 | +45.52% | 4 | 6 | 35.33% |
| BA240920P00220000 | 2024-06-13 9:41AM EDT | 2024-09-20 | 37.00 | 41.90 | 43.55 | 0.00 | - | 1 | 83 | 27.88% |
| BA241018P00220000 | 2024-06-14 10:51AM EDT | 2024-10-18 | 42.85 | 42.55 | 43.55 | +10.72 | +33.36% | 1 | 45 | 24.57% |
| BA241115P00220000 | 2024-06-14 1:12PM EDT | 2024-11-15 | 42.60 | 42.95 | 44.20 | -3.31 | -7.21% | 1 | 11 | 25.60% |
| BA250117P00220000 | 2024-06-14 2:53PM EDT | 2025-01-17 | 44.06 | 42.70 | 44.65 | +4.66 | +11.83% | 431 | 2,481 | 23.20% |
| BA250321P00220000 | 2024-06-07 10:38AM EDT | 2025-03-21 | 44.85 | 44.25 | 46.20 | +9.15 | +25.63% | 1 | 344 | 24.57% |
| BA250620P00220000 | 2024-06-14 11:05AM EDT | 2025-06-20 | 45.78 | 42.50 | 47.35 | +4.28 | +10.31% | 1 | 443 | 23.64% |
| BA250919P00220000 | 2024-06-06 12:58PM EDT | 2025-09-19 | 39.05 | 43.75 | 51.15 | 0.00 | - | - | 2 | 27.15% |
| BA251219P00220000 | 2024-06-12 1:17PM EDT | 2025-12-19 | 44.75 | 46.45 | 53.65 | 0.00 | - | 5 | 784 | 28.08% |
| BA260116P00220000 | 2024-06-14 2:47PM EDT | 2026-01-16 | 49.10 | 45.65 | 50.10 | +9.22 | +23.12% | 30 | 593 | 22.82% |
| BA260618P00220000 | 2024-05-21 2:51PM EDT | 2026-06-18 | 46.00 | 46.25 | 55.55 | 0.00 | - | 1 | 5 | 26.45% |
| BA261218P00220000 | 2024-06-10 11:16AM EDT | 2026-12-18 | 46.00 | 49.15 | 57.70 | 0.00 | - | 24 | 118 | 25.71% |
© 2024 Yahoo. All rights reserved.