The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00140000 | 2024-04-23 1:15PM EDT | 2024-04-26 | 28.80 | 28.65 | 29.45 | -1.87 | -6.10% | 7 | 65 | 113.18% |
| BA240503C00140000 | 2024-04-11 9:57AM EDT | 2024-05-03 | 33.00 | 27.90 | 31.35 | 0.00 | - | 2 | 3 | 83.06% |
| BA240517C00140000 | 2024-04-23 12:56PM EDT | 2024-05-17 | 30.27 | 29.05 | 30.50 | -1.79 | -5.58% | 13 | 178 | 57.18% |
| BA240531C00140000 | 2024-04-18 10:48AM EDT | 2024-05-31 | 33.45 | 28.45 | 34.10 | 0.00 | - | - | 1 | 59.34% |
| BA240621C00140000 | 2024-04-23 1:58PM EDT | 2024-06-21 | 31.00 | 30.70 | 31.35 | -2.00 | -6.06% | 11 | 77 | 48.32% |
| BA240719C00140000 | 2024-04-19 12:13PM EDT | 2024-07-19 | 34.80 | 31.60 | 32.40 | 0.00 | - | 4 | 9 | 45.12% |
| BA240816C00140000 | 2024-04-15 2:40PM EDT | 2024-08-16 | 34.50 | 33.70 | 33.95 | 0.00 | - | 1 | 4 | 45.42% |
| BA240920C00140000 | 2024-04-23 11:20AM EDT | 2024-09-20 | 35.85 | 35.25 | 35.50 | -0.15 | -0.42% | 10 | 40 | 44.82% |
| BA241018C00140000 | 2024-04-23 11:21AM EDT | 2024-10-18 | 37.10 | 36.40 | 36.65 | -7.80 | -17.37% | 2 | 5 | 44.45% |
| BA241115C00140000 | 2024-04-05 9:59AM EDT | 2024-11-15 | 52.00 | 37.90 | 38.65 | 0.00 | - | 4 | 7 | 46.48% |
| BA250117C00140000 | 2024-04-23 1:57PM EDT | 2025-01-17 | 40.70 | 40.45 | 40.85 | -1.91 | -4.48% | 1 | 629 | 45.51% |
| BA250321C00140000 | 2024-04-15 9:49AM EDT | 2025-03-21 | 45.20 | 43.05 | 44.70 | 0.00 | - | 1 | 67 | 48.38% |
| BA250620C00140000 | 2024-04-22 1:48PM EDT | 2025-06-20 | 49.50 | 42.45 | 50.95 | 0.00 | - | 4 | 84 | 53.31% |
| BA251219C00140000 | 2024-04-23 12:50PM EDT | 2025-12-19 | 53.65 | 52.30 | 58.00 | +0.15 | +0.28% | 1 | 12 | 50.43% |
| BA260116C00140000 | 2024-04-12 12:33PM EDT | 2026-01-16 | 56.37 | 52.90 | 58.10 | 0.00 | - | 10 | 20 | 53.32% |
| BA260618C00140000 | 2024-04-11 3:23PM EDT | 2026-06-18 | 62.70 | 56.80 | 58.10 | 0.00 | - | 6 | 24 | 47.85% |
| BA261218C00140000 | 2024-04-23 9:59AM EDT | 2026-12-18 | 63.48 | 61.30 | 62.40 | -0.42 | -0.66% | 7 | 74 | 47.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00140000 | 2024-04-23 2:54PM EDT | 2024-04-26 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 544 | 1,125 | 85.55% |
| BA240503P00140000 | 2024-04-23 1:55PM EDT | 2024-05-03 | 0.15 | 0.08 | 0.17 | +0.01 | +7.14% | 91 | 132 | 53.81% |
| BA240510P00140000 | 2024-04-23 2:08PM EDT | 2024-05-10 | 0.20 | 0.20 | 0.29 | -0.02 | -9.09% | 25 | 86 | 48.68% |
| BA240517P00140000 | 2024-04-23 2:52PM EDT | 2024-05-17 | 0.37 | 0.32 | 0.42 | +0.12 | +57.14% | 386 | 2,118 | 44.53% |
| BA240524P00140000 | 2024-04-23 12:44PM EDT | 2024-05-24 | 0.48 | 0.45 | 0.50 | +0.07 | +17.07% | 40 | 1,166 | 40.85% |
| BA240531P00140000 | 2024-04-23 1:55PM EDT | 2024-05-31 | 0.63 | 0.60 | 0.65 | +0.10 | +18.87% | 5 | 34 | 39.28% |
| BA240621P00140000 | 2024-04-23 2:50PM EDT | 2024-06-21 | 1.04 | 1.02 | 1.06 | +0.11 | +11.83% | 170 | 3,177 | 35.84% |
| BA240719P00140000 | 2024-04-23 2:29PM EDT | 2024-07-19 | 1.61 | 1.61 | 1.66 | +0.14 | +9.52% | 427 | 1,098 | 33.69% |
| BA240816P00140000 | 2024-04-23 1:10PM EDT | 2024-08-16 | 2.46 | 2.53 | 2.61 | -0.48 | -16.33% | 22 | 651 | 34.09% |
| BA240920P00140000 | 2024-04-22 12:30PM EDT | 2024-09-20 | 3.50 | 3.25 | 3.40 | 0.00 | - | 12 | 1,268 | 32.96% |
| BA241018P00140000 | 2024-04-23 1:16PM EDT | 2024-10-18 | 4.05 | 3.95 | 4.05 | -0.05 | -1.22% | 27 | 153 | 32.45% |
| BA241115P00140000 | 2024-04-23 12:47PM EDT | 2024-11-15 | 4.80 | 4.85 | 5.00 | -0.30 | -5.88% | 3 | 163 | 33.00% |
| BA250117P00140000 | 2024-04-23 2:21PM EDT | 2025-01-17 | 6.25 | 6.10 | 6.30 | +0.35 | +5.93% | 39 | 4,646 | 32.09% |
| BA250321P00140000 | 2024-04-23 11:58AM EDT | 2025-03-21 | 7.70 | 6.60 | 7.75 | +0.30 | +4.05% | 1 | 3,956 | 31.97% |
| BA250620P00140000 | 2024-04-23 2:05PM EDT | 2025-06-20 | 9.48 | 9.35 | 12.75 | -0.12 | -1.25% | 4 | 642 | 37.19% |
| BA251219P00140000 | 2024-04-18 12:53PM EDT | 2025-12-19 | 12.65 | 12.25 | 13.45 | 0.00 | - | 2 | 140 | 32.12% |
| BA260116P00140000 | 2024-04-23 12:44PM EDT | 2026-01-16 | 12.50 | 12.55 | 12.85 | -0.25 | -1.96% | 3 | 1,009 | 30.56% |
| BA260618P00140000 | 2024-04-17 2:36PM EDT | 2026-06-18 | 11.40 | 14.10 | 19.35 | 0.00 | - | 2 | 105 | 35.49% |
| BA261218P00140000 | 2024-04-23 9:41AM EDT | 2026-12-18 | 15.88 | 15.95 | 16.80 | +0.08 | +0.51% | 1 | 115 | 29.14% |
© 2024 Yahoo. All rights reserved.