The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00155000 | 2024-04-25 2:52PM EDT | 2024-04-26 | 11.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BA240503C00155000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 12.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BA240510C00155000 | 2024-04-25 1:21PM EDT | 2024-05-10 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240517C00155000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 14.25 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| BA240621C00155000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 16.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BA240719C00155000 | 2024-04-25 1:53PM EDT | 2024-07-19 | 16.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA240816C00155000 | 2024-04-25 12:39PM EDT | 2024-08-16 | 17.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240920C00155000 | 2024-04-25 1:54PM EDT | 2024-09-20 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018C00155000 | 2024-04-24 2:53PM EDT | 2024-10-18 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241115C00155000 | 2024-04-25 9:34AM EDT | 2024-11-15 | 23.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250117C00155000 | 2024-04-25 2:45PM EDT | 2025-01-17 | 27.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA250321C00155000 | 2024-04-15 1:57PM EDT | 2025-03-21 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620C00155000 | 2024-04-25 12:50PM EDT | 2025-06-20 | 32.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA251219C00155000 | 2024-04-24 2:50PM EDT | 2025-12-19 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00155000 | 2024-03-12 3:44PM EDT | 2026-01-16 | 57.66 | 47.85 | 49.20 | 0.00 | - | 1 | 8 | 51.14% |
| BA260618C00155000 | 2024-04-10 10:07AM EDT | 2026-06-18 | 54.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00155000 | 2024-04-25 10:11AM EDT | 2026-12-18 | 48.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00155000 | 2024-04-25 3:54PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,682 | 0 | 25.00% |
| BA240503P00155000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,015 | 0 | 12.50% |
| BA240510P00155000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.58 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 6.25% |
| BA240517P00155000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 6.25% |
| BA240524P00155000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 1.46 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| BA240531P00155000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 1.78 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| BA240621P00155000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 2.94 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 3.13% |
| BA240719P00155000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 4.19 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| BA240816P00155000 | 2024-04-25 3:45PM EDT | 2024-08-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| BA240920P00155000 | 2024-04-25 11:48AM EDT | 2024-09-20 | 8.88 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| BA241018P00155000 | 2024-04-25 3:41PM EDT | 2024-10-18 | 7.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| BA241115P00155000 | 2024-04-25 1:35PM EDT | 2024-11-15 | 10.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BA250117P00155000 | 2024-04-25 2:09PM EDT | 2025-01-17 | 11.27 | 0.00 | 0.00 | 0.00 | - | 935 | 0 | 1.56% |
| BA250321P00155000 | 2024-04-24 2:03PM EDT | 2025-03-21 | 12.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| BA250620P00155000 | 2024-04-24 3:15PM EDT | 2025-06-20 | 15.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BA251219P00155000 | 2024-04-25 3:14PM EDT | 2025-12-19 | 18.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| BA260116P00155000 | 2024-04-25 12:25PM EDT | 2026-01-16 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BA260618P00155000 | 2024-04-24 3:17PM EDT | 2026-06-18 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA261218P00155000 | 2024-04-22 10:43AM EDT | 2026-12-18 | 21.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.