The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00230000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| BA240628C00230000 | 2024-06-14 9:57AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BA240705C00230000 | 2024-06-12 2:55PM EDT | 2024-07-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240712C00230000 | 2024-06-07 11:50AM EDT | 2024-07-12 | 0.48 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| BA240719C00230000 | 2024-06-14 1:36PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA240726C00230000 | 2024-06-10 10:44AM EDT | 2024-07-26 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA240816C00230000 | 2024-06-14 3:38PM EDT | 2024-08-16 | 0.33 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| BA240920C00230000 | 2024-06-14 3:09PM EDT | 2024-09-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| BA241018C00230000 | 2024-06-14 3:23PM EDT | 2024-10-18 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA241115C00230000 | 2024-06-14 3:43PM EDT | 2024-11-15 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA250117C00230000 | 2024-06-14 3:25PM EDT | 2025-01-17 | 3.83 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 6.25% |
| BA250321C00230000 | 2024-06-14 2:09PM EDT | 2025-03-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA250620C00230000 | 2024-06-14 3:23PM EDT | 2025-06-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BA250919C00230000 | 2024-06-06 2:23PM EDT | 2025-09-19 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA251219C00230000 | 2024-06-14 10:25AM EDT | 2025-12-19 | 15.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| BA260116C00230000 | 2024-06-14 2:08PM EDT | 2026-01-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| BA260618C00230000 | 2024-06-14 2:35PM EDT | 2026-06-18 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BA261218C00230000 | 2024-06-13 10:09AM EDT | 2026-12-18 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00230000 | 2024-06-14 3:06PM EDT | 2024-06-21 | 52.82 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 65.00 | 54.80 | 56.05 | 0.00 | - | 9 | 0 | 74.24% |
| BA240816P00230000 | 2024-06-14 3:06PM EDT | 2024-08-16 | 52.82 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| BA240920P00230000 | 2024-06-14 11:58AM EDT | 2024-09-20 | 51.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018P00230000 | 2024-05-31 2:36PM EDT | 2024-10-18 | 52.82 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BA241115P00230000 | 2024-05-31 11:38AM EDT | 2024-11-15 | 56.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117P00230000 | 2024-06-14 2:59PM EDT | 2025-01-17 | 53.00 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| BA250321P00230000 | 2024-05-22 9:38AM EDT | 2025-03-21 | 48.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620P00230000 | 2024-05-23 3:18PM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250919P00230000 | 2024-05-13 1:10PM EDT | 2025-09-19 | 53.82 | 47.10 | 53.10 | 0.00 | - | 2 | 1 | 12.78% |
| BA251219P00230000 | 2024-05-08 11:02AM EDT | 2025-12-19 | 56.12 | 45.65 | 49.65 | 0.00 | - | 1 | 572 | 0.00% |
| BA260116P00230000 | 2024-06-14 10:07AM EDT | 2026-01-16 | 56.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA260618P00230000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 68.05 | 55.95 | 64.90 | 0.00 | - | 6 | 3 | 28.04% |
| BA261218P00230000 | 2024-06-06 3:55PM EDT | 2026-12-18 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.