The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00130000 | 2024-04-09 12:18PM EDT | 2024-04-19 | 48.62 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| BA240426C00130000 | 2024-04-04 11:50AM EDT | 2024-04-26 | 57.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BA240517C00130000 | 2024-04-17 11:47AM EDT | 2024-05-17 | 39.60 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| BA240621C00130000 | 2024-04-15 2:58PM EDT | 2024-06-21 | 39.90 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 0.00% |
| BA240719C00130000 | 2024-04-08 1:15PM EDT | 2024-07-19 | 55.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BA240816C00130000 | 2024-03-13 12:22PM EDT | 2024-08-16 | 58.40 | 43.90 | 44.65 | 0.00 | - | 1 | 3 | 50.29% |
| BA240920C00130000 | 2024-04-16 1:20PM EDT | 2024-09-20 | 45.16 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BA241018C00130000 | 2024-03-13 11:46AM EDT | 2024-10-18 | 60.15 | 46.30 | 46.95 | 0.00 | - | - | 2 | 49.93% |
| BA241115C00130000 | 2024-04-10 10:32AM EDT | 2024-11-15 | 53.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BA250117C00130000 | 2024-04-16 12:51PM EDT | 2025-01-17 | 49.76 | 0.00 | 0.00 | 0.00 | - | 5 | 463 | 0.00% |
| BA250321C00130000 | 2024-04-15 2:51PM EDT | 2025-03-21 | 50.40 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| BA250620C00130000 | 2024-04-16 2:07PM EDT | 2025-06-20 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| BA251219C00130000 | 2024-02-28 12:12PM EDT | 2025-12-19 | 92.85 | 77.50 | 83.95 | 0.00 | - | 1 | 58 | 79.19% |
| BA260116C00130000 | 2024-04-12 12:19PM EDT | 2026-01-16 | 63.06 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| BA260618C00130000 | 2024-04-16 2:01PM EDT | 2026-06-18 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BA261218C00130000 | 2024-04-17 10:18AM EDT | 2026-12-18 | 69.65 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00130000 | 2024-04-17 12:09PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 742 | 50.00% |
| BA240426P00130000 | 2024-04-17 12:09PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 215 | 50.00% |
| BA240503P00130000 | 2024-04-17 11:34AM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 65 | 25.00% |
| BA240510P00130000 | 2024-04-17 10:55AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| BA240517P00130000 | 2024-04-17 1:34PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 43 | 511 | 25.00% |
| BA240524P00130000 | 2024-04-17 10:48AM EDT | 2024-05-24 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| BA240621P00130000 | 2024-04-17 2:40PM EDT | 2024-06-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 34 | 1,278 | 12.50% |
| BA240719P00130000 | 2024-04-16 12:50PM EDT | 2024-07-19 | 1.17 | 0.00 | 0.00 | 0.00 | - | 90 | 245 | 12.50% |
| BA240816P00130000 | 2024-04-16 12:29PM EDT | 2024-08-16 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 12.50% |
| BA240920P00130000 | 2024-04-17 10:40AM EDT | 2024-09-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 239 | 6.25% |
| BA241018P00130000 | 2024-04-17 1:59PM EDT | 2024-10-18 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 6.25% |
| BA241115P00130000 | 2024-04-15 2:42PM EDT | 2024-11-15 | 3.87 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 6.25% |
| BA250117P00130000 | 2024-04-17 2:53PM EDT | 2025-01-17 | 4.64 | 0.00 | 0.00 | 0.00 | - | 10 | 2,500 | 6.25% |
| BA250321P00130000 | 2024-04-17 1:43PM EDT | 2025-03-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 65 | 215 | 6.25% |
| BA250620P00130000 | 2024-04-12 9:58AM EDT | 2025-06-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 88 | 1,042 | 6.25% |
| BA251219P00130000 | 2024-03-01 3:19PM EDT | 2025-12-19 | 6.35 | 5.95 | 7.85 | 0.00 | - | 1 | 88 | 29.35% |
| BA260116P00130000 | 2024-04-12 1:39PM EDT | 2026-01-16 | 10.55 | 0.00 | 0.00 | 0.00 | - | 16 | 155 | 3.13% |
| BA260618P00130000 | 2024-04-11 10:56AM EDT | 2026-06-18 | 11.47 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| BA261218P00130000 | 2024-04-12 3:58PM EDT | 2026-12-18 | 13.27 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
© 2024 Yahoo. All rights reserved.