The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00105000 | 2024-03-07 4:38PM EDT | 2024-05-17 | 99.76 | 78.25 | 79.50 | 0.00 | - | 1 | 4 | 319.36% |
| BA240621C00105000 | 2024-04-12 1:35PM EDT | 2024-06-21 | 66.65 | 62.25 | 63.45 | 0.00 | - | 50 | 107 | 75.81% |
| BA240719C00105000 | 2024-03-27 10:27AM EDT | 2024-07-19 | 87.80 | 62.90 | 63.95 | 0.00 | - | 5 | 5 | 68.77% |
| BA240920C00105000 | 2024-04-04 12:32PM EDT | 2024-09-20 | 85.85 | 64.30 | 65.35 | 0.00 | - | 7 | 25 | 61.71% |
| BA241018C00105000 | 2024-04-23 3:21PM EDT | 2024-10-18 | 67.93 | 65.00 | 66.15 | 0.00 | - | 1 | 0 | 60.57% |
| BA250117C00105000 | 2024-03-04 10:36AM EDT | 2025-01-17 | 100.58 | 84.95 | 86.70 | 0.00 | - | 1 | 148 | 111.19% |
| BA250321C00105000 | 2024-04-10 1:57PM EDT | 2025-03-21 | 76.45 | 68.65 | 69.95 | 0.00 | - | - | 2 | 56.48% |
| BA250620C00105000 | 2024-03-26 10:45AM EDT | 2025-06-20 | 95.40 | 65.05 | 65.80 | 0.00 | - | 50 | 56 | 39.88% |
| BA251219C00105000 | 2024-04-15 12:45PM EDT | 2025-12-19 | 77.86 | 75.15 | 76.90 | 0.00 | - | 1 | 34 | 55.53% |
| BA260116C00105000 | 2024-04-24 9:31AM EDT | 2026-01-16 | 82.50 | 75.15 | 77.65 | 0.00 | - | 1 | 15 | 54.99% |
| BA260618C00105000 | 2024-04-11 3:05PM EDT | 2026-06-18 | 86.15 | 75.40 | 84.00 | 0.00 | - | 1 | 7 | 54.85% |
| BA261218C00105000 | 2024-04-24 2:22PM EDT | 2026-12-18 | 79.70 | 79.70 | 85.80 | 0.00 | - | 2 | 100 | 53.89% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00105000 | 2024-04-25 3:31PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 404 | 287.50% |
| BA240503P00105000 | 2024-04-15 9:30AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.17 | 0.00 | - | - | 3 | 133.59% |
| BA240517P00105000 | 2024-04-17 9:40AM EDT | 2024-05-17 | 0.09 | 0.01 | 0.10 | 0.00 | - | 20 | 336 | 76.56% |
| BA240524P00105000 | 2024-04-23 3:43PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.32 | 0.00 | - | 1 | 12 | 76.37% |
| BA240621P00105000 | 2024-04-25 10:53AM EDT | 2024-06-21 | 0.11 | 0.04 | 0.14 | +0.10 | +1,000.00% | 15 | 122 | 50.39% |
| BA240719P00105000 | 2024-04-25 10:51AM EDT | 2024-07-19 | 0.17 | 0.08 | 0.25 | +0.06 | +54.55% | 10 | 110 | 47.71% |
| BA240816P00105000 | 2024-04-25 3:18PM EDT | 2024-08-16 | 0.33 | 0.23 | 0.34 | +0.01 | +3.13% | 63 | 44 | 43.48% |
| BA240920P00105000 | 2024-04-25 3:13PM EDT | 2024-09-20 | 0.52 | 0.29 | 0.53 | +0.35 | +205.88% | 2 | 2,501 | 41.09% |
| BA241018P00105000 | 2024-04-23 3:17PM EDT | 2024-10-18 | 0.68 | 0.46 | 0.89 | 0.00 | - | 2 | 202 | 41.74% |
| BA241115P00105000 | 2024-04-25 10:07AM EDT | 2024-11-15 | 1.06 | 0.79 | 1.17 | +0.15 | +16.48% | 2 | 70 | 41.15% |
| BA250117P00105000 | 2024-04-25 3:21PM EDT | 2025-01-17 | 1.41 | 1.41 | 1.56 | -0.01 | -0.70% | 29 | 408 | 38.49% |
| BA250321P00105000 | 2024-04-25 1:46PM EDT | 2025-03-21 | 2.20 | 1.99 | 2.07 | +0.22 | +11.11% | 3 | 107 | 37.21% |
| BA250620P00105000 | 2024-04-25 1:14PM EDT | 2025-06-20 | 3.15 | 2.83 | 3.00 | -0.10 | -3.08% | 2 | 91 | 36.55% |
| BA251219P00105000 | 2024-04-17 3:21PM EDT | 2025-12-19 | 4.85 | 4.45 | 4.75 | 0.00 | - | 1 | 153 | 35.35% |
| BA260116P00105000 | 2024-04-22 10:39AM EDT | 2026-01-16 | 4.90 | 4.45 | 4.95 | 0.00 | - | 600 | 688 | 35.05% |
| BA260618P00105000 | 2024-04-19 2:30PM EDT | 2026-06-18 | 6.40 | 5.65 | 6.70 | +0.30 | +4.92% | 1 | 241 | 35.11% |
| BA261218P00105000 | 2024-04-24 12:03PM EDT | 2026-12-18 | 7.34 | 6.90 | 7.90 | 0.00 | - | 2 | 270 | 33.73% |
© 2024 Yahoo. All rights reserved.