The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00280000 | 2024-06-05 1:04PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.08 | 0.00 | - | 300 | 3,112 | 132.03% |
| BA240719C00280000 | 2024-06-10 2:24PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.19 | 0.00 | - | 1 | 615 | 61.33% |
| BA240816C00280000 | 2024-06-14 3:37PM EDT | 2024-08-16 | 0.09 | 0.03 | 0.20 | -0.06 | -40.00% | 2 | 264 | 49.61% |
| BA240920C00280000 | 2024-06-14 3:29PM EDT | 2024-09-20 | 0.18 | 0.10 | 0.18 | +0.03 | +20.00% | 4 | 937 | 39.11% |
| BA241018C00280000 | 2024-06-14 3:28PM EDT | 2024-10-18 | 0.27 | 0.13 | 0.27 | +0.07 | +35.00% | 3 | 49 | 36.43% |
| BA241115C00280000 | 2024-06-13 3:21PM EDT | 2024-11-15 | 0.37 | 0.30 | 0.60 | 0.00 | - | 2 | 503 | 37.28% |
| BA250117C00280000 | 2024-06-14 3:48PM EDT | 2025-01-17 | 0.84 | 0.65 | 0.84 | +0.03 | +3.70% | 34 | 2,213 | 33.28% |
| BA250321C00280000 | 2024-06-14 11:37AM EDT | 2025-03-21 | 1.49 | 1.36 | 1.70 | -0.21 | -12.35% | 2 | 96 | 33.72% |
| BA250620C00280000 | 2024-06-14 2:01PM EDT | 2025-06-20 | 2.95 | 2.54 | 3.05 | -0.50 | -14.49% | 3 | 292 | 33.61% |
| BA250919C00280000 | 2024-06-14 11:07AM EDT | 2025-09-19 | 4.65 | 4.15 | 4.95 | -0.50 | -9.71% | 4 | 12 | 34.40% |
| BA251219C00280000 | 2024-06-05 3:56PM EDT | 2025-12-19 | 10.37 | 6.10 | 9.10 | 0.00 | - | 6 | 588 | 38.32% |
| BA260116C00280000 | 2024-06-14 2:24PM EDT | 2026-01-16 | 7.00 | 6.90 | 7.50 | -1.36 | -16.27% | 51 | 548 | 34.96% |
| BA260618C00280000 | 2024-06-07 2:33PM EDT | 2026-06-18 | 15.05 | 9.65 | 11.20 | 0.00 | - | 10 | 32 | 35.90% |
| BA261218C00280000 | 2024-06-14 3:34PM EDT | 2026-12-18 | 14.70 | 11.45 | 18.50 | -0.93 | -5.95% | 5 | 155 | 39.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00280000 | 2024-06-13 10:10AM EDT | 2024-06-21 | 97.46 | 101.85 | 103.60 | 0.00 | - | 2 | 0 | 201.03% |
| BA240719P00280000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 108.25 | 94.45 | 95.60 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816P00280000 | 2024-01-16 3:43PM EDT | 2024-08-16 | 81.45 | 73.10 | 76.05 | 0.00 | - | 52 | 0 | 0.00% |
| BA240920P00280000 | 2024-06-14 2:36PM EDT | 2024-09-20 | 102.78 | 101.85 | 103.55 | +3.82 | +3.86% | 44 | 28 | 49.54% |
| BA250117P00280000 | 2024-06-14 3:06PM EDT | 2025-01-17 | 103.06 | 101.80 | 104.10 | +3.92 | +3.95% | 50 | 22 | 36.69% |
| BA250620P00280000 | 2024-01-23 3:48PM EDT | 2025-06-20 | 68.60 | 78.20 | 81.30 | 0.00 | - | 2 | 3 | 0.00% |
| BA251219P00280000 | 2024-06-05 3:56PM EDT | 2025-12-19 | 90.45 | 98.00 | 108.00 | 0.00 | - | 2 | 0 | 32.11% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 2026-01-16 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 38.06% |
| BA260618P00280000 | 2024-05-23 2:29PM EDT | 2026-06-18 | 106.57 | 98.00 | 108.00 | 0.00 | - | - | 0 | 27.88% |
| BA261218P00280000 | 2024-05-24 10:22AM EDT | 2026-12-18 | 107.55 | 98.00 | 108.00 | 0.00 | - | 4 | 1 | 24.96% |
© 2024 Yahoo. All rights reserved.