The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00145000 | 2024-05-02 3:01PM EDT | 2024-05-17 | 33.40 | 33.35 | 34.90 | 0.00 | - | 11 | 34 | 98.73% |
| BA240524C00145000 | 2024-05-02 11:40AM EDT | 2024-05-24 | 32.82 | 33.10 | 34.90 | 0.00 | - | - | 10 | 66.46% |
| BA240607C00145000 | 2024-05-02 3:32PM EDT | 2024-06-07 | 34.23 | 33.65 | 35.00 | 0.00 | - | - | 20 | 52.69% |
| BA240621C00145000 | 2024-05-06 2:10PM EDT | 2024-06-21 | 40.10 | 34.15 | 35.45 | 0.00 | - | 7 | 150 | 54.50% |
| BA240719C00145000 | 2024-05-08 2:12PM EDT | 2024-07-19 | 36.05 | 35.60 | 36.40 | 0.00 | - | 1 | 6 | 48.12% |
| BA240816C00145000 | 2024-05-08 2:28PM EDT | 2024-08-16 | 39.15 | 35.55 | 37.75 | 0.00 | - | 1 | 6 | 46.89% |
| BA240920C00145000 | 2024-05-10 11:40AM EDT | 2024-09-20 | 38.65 | 37.20 | 39.05 | +0.70 | +1.84% | 1 | 51 | 44.95% |
| BA241018C00145000 | 2024-04-17 11:46AM EDT | 2024-10-18 | 33.95 | 39.70 | 40.30 | 0.00 | - | 1 | 29 | 44.72% |
| BA241115C00145000 | 2024-05-06 9:38AM EDT | 2024-11-15 | 44.69 | 41.30 | 42.05 | 0.00 | - | 1 | 3 | 46.05% |
| BA250117C00145000 | 2024-05-09 10:56AM EDT | 2025-01-17 | 46.80 | 43.95 | 44.45 | 0.00 | - | 15 | 78 | 45.32% |
| BA250321C00145000 | 2024-05-10 12:44PM EDT | 2025-03-21 | 47.65 | 46.80 | 47.40 | -2.00 | -4.03% | 1 | 116 | 46.30% |
| BA250620C00145000 | 2024-05-08 12:57PM EDT | 2025-06-20 | 50.40 | 49.85 | 53.25 | 0.00 | - | 1 | 18 | 50.56% |
| BA250919C00145000 | 2024-05-07 9:38AM EDT | 2025-09-19 | 52.55 | 53.35 | 54.35 | 0.00 | - | - | 2 | 47.33% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 2025-12-19 | 46.00 | 55.05 | 57.55 | 0.00 | - | 2 | 8 | 47.88% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 2026-01-16 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 75.80% |
| BA261218C00145000 | 2024-05-09 9:30AM EDT | 2026-12-18 | 67.70 | 65.20 | 69.65 | 0.00 | - | 1 | 37 | 50.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00145000 | 2024-05-10 2:42PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 1,593 | 62.11% |
| BA240524P00145000 | 2024-05-08 3:48PM EDT | 2024-05-24 | 0.08 | 0.02 | 0.17 | 0.00 | - | 19 | 147 | 50.00% |
| BA240531P00145000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.09 | -0.05 | -35.71% | 7 | 126 | 40.43% |
| BA240607P00145000 | 2024-05-09 3:48PM EDT | 2024-06-07 | 0.15 | 0.10 | 0.26 | 0.00 | - | 1 | 22 | 41.55% |
| BA240614P00145000 | 2024-05-10 1:08PM EDT | 2024-06-14 | 0.24 | 0.08 | 0.29 | +0.04 | +20.00% | 17 | 18 | 37.94% |
| BA240621P00145000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.26 | 0.23 | 0.29 | -0.04 | -13.33% | 56 | 3,143 | 34.62% |
| BA240719P00145000 | 2024-05-09 1:38PM EDT | 2024-07-19 | 0.67 | 0.66 | 0.70 | +0.02 | +3.08% | 10 | 377 | 32.17% |
| BA240816P00145000 | 2024-05-10 3:35PM EDT | 2024-08-16 | 1.47 | 1.46 | 1.53 | +0.10 | +7.30% | 22 | 853 | 33.25% |
| BA240920P00145000 | 2024-05-10 1:32PM EDT | 2024-09-20 | 2.30 | 2.22 | 2.30 | -0.38 | -14.18% | 1 | 2,393 | 32.34% |
| BA241018P00145000 | 2024-05-08 2:23PM EDT | 2024-10-18 | 3.00 | 2.78 | 2.92 | 0.00 | - | 9 | 1,254 | 31.86% |
| BA241115P00145000 | 2024-05-08 12:22PM EDT | 2024-11-15 | 4.10 | 3.75 | 3.90 | 0.00 | - | 1 | 207 | 32.70% |
| BA250117P00145000 | 2024-05-10 10:06AM EDT | 2025-01-17 | 5.11 | 4.95 | 5.10 | +0.26 | +5.36% | 4 | 3,428 | 31.54% |
| BA250321P00145000 | 2024-05-09 12:03PM EDT | 2025-03-21 | 6.40 | 6.45 | 7.05 | +0.01 | +0.16% | 3 | 527 | 32.55% |
| BA250620P00145000 | 2024-05-08 3:58PM EDT | 2025-06-20 | 8.35 | 8.15 | 8.40 | 0.00 | - | 5 | 286 | 31.18% |
| BA251219P00145000 | 2024-05-06 3:08PM EDT | 2025-12-19 | 11.80 | 11.15 | 14.00 | 0.00 | - | 10 | 90 | 34.07% |
| BA260116P00145000 | 2024-05-10 3:57PM EDT | 2026-01-16 | 11.70 | 11.60 | 11.95 | +0.15 | +1.30% | 32 | 995 | 30.43% |
| BA260618P00145000 | 2024-05-09 12:55PM EDT | 2026-06-18 | 13.55 | 13.20 | 16.70 | 0.00 | - | 1 | 15 | 33.09% |
| BA261218P00145000 | 2024-05-03 2:59PM EDT | 2026-12-18 | 15.44 | 14.80 | 15.90 | 0.00 | - | 1 | 27 | 28.87% |
© 2024 Yahoo. All rights reserved.