The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240816C00095000 | 2024-05-02 11:00AM EDT | 2024-08-16 | 82.30 | 80.30 | 81.60 | 0.00 | - | 1 | 1 | 83.50% |
| BA240920C00095000 | 2024-05-06 3:43PM EDT | 2024-09-20 | 84.45 | 81.00 | 82.15 | 0.00 | - | 2 | 2 | 76.40% |
| BA241115C00095000 | 2024-05-03 11:56AM EDT | 2024-11-15 | 87.19 | 82.05 | 83.50 | 0.00 | - | 3 | 3 | 71.18% |
| BA250117C00095000 | 2024-05-09 12:31PM EDT | 2025-01-17 | 89.95 | 83.15 | 84.55 | 0.00 | - | 22 | 117 | 66.42% |
| BA250321C00095000 | 2024-05-24 11:41AM EDT | 2025-03-21 | 83.50 | 84.50 | 90.00 | -12.50 | -13.02% | 1 | 139 | 71.95% |
| BA250620C00095000 | 2024-05-09 11:18AM EDT | 2025-06-20 | 93.35 | 82.00 | 92.00 | 0.00 | - | 35 | 68 | 62.27% |
| BA250919C00095000 | 2024-05-15 11:40AM EDT | 2025-09-19 | 90.00 | 84.00 | 93.65 | 0.00 | - | - | 28 | 61.02% |
| BA251219C00095000 | 2024-05-09 11:48AM EDT | 2025-12-19 | 96.65 | 86.00 | 95.00 | 0.00 | - | 8 | 5 | 59.91% |
| BA260116C00095000 | 2024-05-17 1:02PM EDT | 2026-01-16 | 98.69 | 89.30 | 95.30 | 0.00 | - | 1 | 39 | 62.50% |
| BA260618C00095000 | 2024-04-24 2:48PM EDT | 2026-06-18 | 83.50 | 89.00 | 97.25 | 0.00 | - | 15 | 17 | 57.41% |
| BA261218C00095000 | 2024-05-24 1:31PM EDT | 2026-12-18 | 94.80 | 92.05 | 100.45 | -9.20 | -8.85% | 2 | 41 | 56.83% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00095000 | 2024-05-23 11:33AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.17 | 0.00 | - | 3 | 5 | 182.03% |
| BA240621P00095000 | 2024-05-02 9:55AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 186 | 91.80% |
| BA240719P00095000 | 2024-05-24 1:45PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.21 | +0.10 | +200.00% | 25 | 153 | 66.11% |
| BA240816P00095000 | 2024-05-24 9:38AM EDT | 2024-08-16 | 0.13 | 0.03 | 0.13 | +0.04 | +44.44% | 2 | 136 | 52.15% |
| BA240920P00095000 | 2024-05-24 3:52PM EDT | 2024-09-20 | 0.13 | 0.13 | 0.17 | +0.05 | +62.50% | 4 | 281 | 48.34% |
| BA241018P00095000 | 2024-05-24 11:18AM EDT | 2024-10-18 | 0.21 | 0.14 | 0.24 | +0.09 | +75.00% | 22 | 44 | 45.65% |
| BA241115P00095000 | 2024-05-24 3:43PM EDT | 2024-11-15 | 0.31 | 0.16 | 0.41 | -0.01 | -3.12% | 4 | 41 | 45.51% |
| BA250117P00095000 | 2024-05-24 3:52PM EDT | 2025-01-17 | 0.56 | 0.54 | 0.60 | -0.03 | -5.08% | 11 | 496 | 41.68% |
| BA250321P00095000 | 2024-05-23 11:11AM EDT | 2025-03-21 | 0.80 | 0.46 | 1.29 | 0.00 | - | 2 | 26 | 43.13% |
| BA250620P00095000 | 2024-05-23 3:30PM EDT | 2025-06-20 | 1.50 | 1.06 | 1.75 | 0.00 | - | 1 | 116 | 40.50% |
| BA250919P00095000 | 2024-05-24 1:30PM EDT | 2025-09-19 | 2.05 | 0.91 | 2.20 | -0.41 | -16.67% | 7 | 4 | 38.60% |
| BA251219P00095000 | 2024-04-24 11:56AM EDT | 2025-12-19 | 2.35 | 2.45 | 2.74 | -0.85 | -26.56% | 10 | 59 | 37.49% |
| BA260116P00095000 | 2024-05-22 9:53AM EDT | 2026-01-16 | 2.20 | 2.57 | 3.95 | 0.00 | - | 100 | 195 | 40.63% |
| BA260618P00095000 | 2024-05-23 2:07PM EDT | 2026-06-18 | 2.00 | 0.54 | 4.25 | 0.00 | - | 1 | 105 | 37.10% |
| BA261218P00095000 | 2024-05-24 10:32AM EDT | 2026-12-18 | 4.75 | 3.90 | 4.85 | +0.25 | +5.56% | 3 | 287 | 34.70% |
© 2024 Yahoo. All rights reserved.