The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00240000 | 2024-05-23 11:41AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 77 | 98.44% |
| BA240607C00240000 | 2024-05-20 10:29AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 2 | 77.44% |
| BA240621C00240000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 0.11 | 0.03 | 0.11 | +0.08 | +266.67% | 732 | 8,616 | 52.34% |
| BA240719C00240000 | 2024-05-24 3:32PM EDT | 2024-07-19 | 0.16 | 0.08 | 0.29 | +0.01 | +6.67% | 6 | 747 | 41.75% |
| BA240816C00240000 | 2024-05-24 2:01PM EDT | 2024-08-16 | 0.41 | 0.25 | 0.43 | -0.04 | -8.89% | 45 | 748 | 36.16% |
| BA240920C00240000 | 2024-05-24 12:57PM EDT | 2024-09-20 | 0.83 | 0.76 | 0.82 | +0.03 | +3.75% | 17 | 974 | 34.16% |
| BA241018C00240000 | 2024-05-24 11:12AM EDT | 2024-10-18 | 1.13 | 1.04 | 1.39 | -0.02 | -1.74% | 4 | 149 | 34.41% |
| BA241115C00240000 | 2024-05-24 2:37PM EDT | 2024-11-15 | 2.05 | 1.87 | 2.14 | +0.14 | +7.33% | 58 | 255 | 35.03% |
| BA250117C00240000 | 2024-05-24 12:31PM EDT | 2025-01-17 | 3.45 | 3.20 | 3.55 | +0.15 | +4.55% | 98 | 4,424 | 34.60% |
| BA250321C00240000 | 2024-05-24 10:33AM EDT | 2025-03-21 | 4.71 | 4.85 | 5.90 | -0.29 | -5.80% | 3 | 194 | 36.33% |
| BA250620C00240000 | 2024-05-24 10:33AM EDT | 2025-06-20 | 6.85 | 6.45 | 9.40 | -0.95 | -12.18% | 107 | 346 | 38.05% |
| BA250919C00240000 | 2024-05-24 10:20AM EDT | 2025-09-19 | 9.55 | 9.80 | 12.40 | -4.41 | -31.59% | 1 | 37 | 38.63% |
| BA251219C00240000 | 2024-05-24 10:42AM EDT | 2025-12-19 | 13.00 | 11.90 | 14.05 | -2.30 | -15.03% | 2 | 355 | 37.54% |
| BA260116C00240000 | 2024-05-24 1:42PM EDT | 2026-01-16 | 14.67 | 13.90 | 15.30 | +0.77 | +5.54% | 502 | 838 | 38.18% |
| BA260618C00240000 | 2024-05-23 3:13PM EDT | 2026-06-18 | 18.25 | 18.05 | 20.90 | 0.00 | - | 100 | 269 | 40.01% |
| BA261218C00240000 | 2024-05-23 2:12PM EDT | 2026-12-18 | 17.85 | 18.80 | 27.90 | 0.00 | - | 12 | 251 | 42.29% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00240000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 65.35 | 64.95 | 66.10 | -1.15 | -1.73% | 5 | 88 | 68.65% |
| BA240705P00240000 | 2024-05-23 1:00PM EDT | 2024-07-05 | 66.23 | 61.20 | 69.55 | 0.00 | - | - | 2 | 87.72% |
| BA240719P00240000 | 2024-05-03 1:53PM EDT | 2024-07-19 | 60.78 | 64.75 | 66.10 | 0.00 | - | 1 | 0 | 47.66% |
| BA240816P00240000 | 2024-04-24 3:52PM EDT | 2024-08-16 | 74.95 | 64.75 | 65.95 | 0.00 | - | 1 | 0 | 36.79% |
| BA240920P00240000 | 2024-05-23 3:12PM EDT | 2024-09-20 | 66.53 | 64.80 | 66.10 | 0.00 | - | 260 | 89 | 32.42% |
| BA241018P00240000 | 2024-05-16 1:22PM EDT | 2024-10-18 | 58.00 | 64.60 | 66.10 | 0.00 | - | 10 | 0 | 29.14% |
| BA241115P00240000 | 2024-05-24 10:15AM EDT | 2024-11-15 | 68.40 | 64.35 | 66.35 | +1.05 | +1.56% | 1 | 1 | 28.52% |
| BA250117P00240000 | 2024-05-21 2:03PM EDT | 2025-01-17 | 54.70 | 64.50 | 66.10 | 0.00 | - | 75 | 404 | 22.88% |
| BA250321P00240000 | 2024-04-24 3:57PM EDT | 2025-03-21 | 74.01 | 63.50 | 67.20 | 0.00 | - | 580 | 0 | 25.28% |
| BA250620P00240000 | 2024-05-20 3:12PM EDT | 2025-06-20 | 55.50 | 61.75 | 67.60 | 0.00 | - | 2 | 37 | 23.35% |
| BA250919P00240000 | 2024-05-06 2:20PM EDT | 2025-09-19 | 59.00 | 64.00 | 67.85 | 0.00 | - | - | 7 | 21.66% |
| BA251219P00240000 | 2024-05-23 11:33AM EDT | 2025-12-19 | 66.72 | 65.25 | 68.10 | 0.00 | - | 10 | 467 | 20.42% |
| BA260116P00240000 | 2024-05-23 11:33AM EDT | 2026-01-16 | 66.82 | 63.60 | 69.40 | 0.00 | - | 11 | 389 | 22.44% |
| BA260618P00240000 | 2024-05-21 2:54PM EDT | 2026-06-18 | 59.45 | 63.00 | 70.75 | 0.00 | - | - | 1 | 22.07% |
| BA261218P00240000 | 2024-05-24 10:17AM EDT | 2026-12-18 | 72.85 | 64.35 | 73.70 | -11.74 | -13.88% | 1 | 10 | 23.32% |
© 2024 Yahoo. All rights reserved.