The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240719C00270000 | 2024-06-20 10:05AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BA240816C00270000 | 2024-06-25 3:09PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240920C00270000 | 2024-06-25 3:06PM EDT | 2024-09-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241018C00270000 | 2024-06-27 10:15AM EDT | 2024-10-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241115C00270000 | 2024-06-27 9:39AM EDT | 2024-11-15 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250117C00270000 | 2024-06-27 1:52PM EDT | 2025-01-17 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA250321C00270000 | 2024-06-27 11:30AM EDT | 2025-03-21 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250620C00270000 | 2024-06-26 12:21PM EDT | 2025-06-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA250919C00270000 | 2024-06-21 9:30AM EDT | 2025-09-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA251219C00270000 | 2024-06-20 10:34AM EDT | 2025-12-19 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260116C00270000 | 2024-06-27 11:17AM EDT | 2026-01-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260618C00270000 | 2024-06-27 11:16AM EDT | 2026-06-18 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA261218C00270000 | 2024-06-27 3:00PM EDT | 2026-12-18 | 18.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240816P00270000 | 2024-06-27 3:40PM EDT | 2024-08-16 | 88.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240920P00270000 | 2024-02-21 4:48PM EDT | 2024-09-20 | 68.75 | 77.95 | 83.85 | 0.00 | - | 60 | 0 | 0.00% |
| BA250117P00270000 | 2024-06-27 3:07PM EDT | 2025-01-17 | 86.48 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| BA250620P00270000 | 2024-02-15 10:53AM EDT | 2025-06-20 | 66.35 | 84.10 | 90.70 | 0.00 | - | 1 | 0 | 30.98% |
| BA251219P00270000 | 2024-06-17 3:50PM EDT | 2025-12-19 | 91.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA260116P00270000 | 2024-05-31 2:30PM EDT | 2026-01-16 | 93.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA260618P00270000 | 2024-03-18 11:04AM EDT | 2026-06-18 | 91.97 | 95.15 | 105.00 | 0.00 | - | 1 | 1 | 40.02% |
| BA261218P00270000 | 2024-05-24 10:22AM EDT | 2026-12-18 | 97.40 | 89.00 | 99.00 | 0.00 | - | 4 | 1 | 29.80% |
© 2024 Yahoo. All rights reserved.