The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00160000 | 2024-04-18 3:51PM EDT | 2024-04-19 | 10.90 | 9.90 | 10.55 | +0.70 | +6.86% | 37 | 101 | 62.50% |
| BA240426C00160000 | 2024-04-18 3:05PM EDT | 2024-04-26 | 12.05 | 11.75 | 12.10 | +0.45 | +3.88% | 7 | 32 | 51.42% |
| BA240503C00160000 | 2024-04-18 3:45PM EDT | 2024-05-03 | 13.10 | 12.30 | 12.90 | +0.35 | +2.75% | 7 | 35 | 47.56% |
| BA240510C00160000 | 2024-04-17 2:14PM EDT | 2024-05-10 | 12.90 | 13.00 | 13.65 | 0.00 | - | 1 | 9 | 45.04% |
| BA240517C00160000 | 2024-04-18 2:20PM EDT | 2024-05-17 | 14.00 | 13.60 | 14.15 | -0.05 | -0.36% | 36 | 162 | 42.49% |
| BA240524C00160000 | 2024-04-18 11:59AM EDT | 2024-05-24 | 15.50 | 14.35 | 14.95 | +1.11 | +7.71% | 4 | 11 | 42.55% |
| BA240531C00160000 | 2024-04-18 11:59AM EDT | 2024-05-31 | 16.20 | 13.60 | 15.60 | +1.50 | +10.20% | 6 | 6 | 42.16% |
| BA240621C00160000 | 2024-04-16 10:37AM EDT | 2024-06-21 | 16.01 | 16.35 | 16.95 | 0.00 | - | 1 | 325 | 39.96% |
| BA240719C00160000 | 2024-04-18 12:47PM EDT | 2024-07-19 | 19.10 | 18.60 | 18.90 | +0.64 | +3.47% | 2 | 88 | 39.64% |
| BA240816C00160000 | 2024-04-18 11:20AM EDT | 2024-08-16 | 21.92 | 20.60 | 21.10 | +0.67 | +3.15% | 1 | 33 | 40.83% |
| BA240920C00160000 | 2024-04-17 2:33PM EDT | 2024-09-20 | 22.61 | 22.60 | 23.15 | 0.00 | - | 1 | 663 | 40.91% |
| BA241018C00160000 | 2024-04-17 1:44PM EDT | 2024-10-18 | 24.31 | 24.05 | 24.70 | 0.00 | - | 10 | 26 | 41.10% |
| BA241115C00160000 | 2024-04-18 1:37PM EDT | 2024-11-15 | 26.20 | 26.20 | 26.60 | -0.05 | -0.19% | 6 | 19 | 42.20% |
| BA250117C00160000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 29.50 | 28.85 | 30.05 | +0.06 | +0.20% | 33 | 712 | 43.27% |
| BA250321C00160000 | 2024-04-18 12:50PM EDT | 2025-03-21 | 32.82 | 31.70 | 32.70 | +0.62 | +1.93% | 10 | 54 | 43.35% |
| BA250620C00160000 | 2024-04-16 10:38AM EDT | 2025-06-20 | 35.05 | 35.45 | 36.60 | 0.00 | - | 1 | 97 | 44.14% |
| BA251219C00160000 | 2024-04-12 3:24PM EDT | 2025-12-19 | 43.12 | 42.60 | 43.40 | 0.00 | - | 1 | 67 | 45.31% |
| BA260116C00160000 | 2024-04-18 2:45PM EDT | 2026-01-16 | 43.90 | 43.30 | 44.20 | +1.32 | +3.10% | 5 | 223 | 45.27% |
| BA260618C00160000 | 2024-04-16 2:29PM EDT | 2026-06-18 | 47.05 | 44.80 | 50.50 | 0.00 | - | 1 | 3 | 47.54% |
| BA261218C00160000 | 2024-04-17 10:18AM EDT | 2026-12-18 | 53.18 | 51.90 | 54.60 | 0.00 | - | 1 | 67 | 46.93% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00160000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 2,797 | 6,472 | 39.45% |
| BA240426P00160000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.48 | 1.41 | 1.52 | -0.02 | -1.33% | 439 | 1,957 | 49.12% |
| BA240503P00160000 | 2024-04-18 2:15PM EDT | 2024-05-03 | 2.04 | 1.98 | 2.23 | -0.20 | -8.93% | 33 | 602 | 43.60% |
| BA240510P00160000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 2.48 | 2.37 | 2.60 | -0.23 | -8.49% | 72 | 157 | 39.15% |
| BA240517P00160000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 2.96 | 2.88 | 3.00 | -0.09 | -2.95% | 975 | 16,269 | 36.83% |
| BA240524P00160000 | 2024-04-18 2:30PM EDT | 2024-05-24 | 3.47 | 3.10 | 3.85 | -0.03 | -0.86% | 35 | 150 | 37.89% |
| BA240531P00160000 | 2024-04-18 2:17PM EDT | 2024-05-31 | 4.00 | 3.80 | 3.95 | -0.06 | -1.48% | 44 | 38 | 35.24% |
| BA240621P00160000 | 2024-04-18 3:32PM EDT | 2024-06-21 | 4.90 | 4.85 | 5.00 | -0.09 | -1.80% | 82 | 3,932 | 33.23% |
| BA240719P00160000 | 2024-04-18 2:53PM EDT | 2024-07-19 | 6.25 | 6.10 | 6.25 | -0.10 | -1.57% | 81 | 2,029 | 31.89% |
| BA240816P00160000 | 2024-04-18 2:30PM EDT | 2024-08-16 | 7.82 | 7.65 | 7.80 | -0.43 | -5.21% | 28 | 1,483 | 32.34% |
| BA240920P00160000 | 2024-04-18 3:12PM EDT | 2024-09-20 | 8.92 | 8.90 | 9.10 | -0.28 | -3.04% | 14 | 3,035 | 31.67% |
| BA241018P00160000 | 2024-04-17 2:00PM EDT | 2024-10-18 | 10.10 | 9.85 | 10.05 | 0.00 | - | 11 | 255 | 31.29% |
| BA241115P00160000 | 2024-04-18 11:24AM EDT | 2024-11-15 | 10.70 | 11.05 | 11.25 | -0.69 | -6.06% | 5 | 264 | 31.65% |
| BA250117P00160000 | 2024-04-18 12:27PM EDT | 2025-01-17 | 12.60 | 12.75 | 12.90 | -0.45 | -3.45% | 114 | 6,660 | 30.79% |
| BA250321P00160000 | 2024-04-18 10:30AM EDT | 2025-03-21 | 14.05 | 14.35 | 14.55 | -1.03 | -6.83% | 11 | 554 | 30.47% |
| BA250620P00160000 | 2024-04-18 2:50PM EDT | 2025-06-20 | 16.52 | 16.25 | 17.05 | -0.28 | -1.67% | 5 | 841 | 30.67% |
| BA251219P00160000 | 2024-04-03 12:42PM EDT | 2025-12-19 | 15.25 | 19.45 | 20.00 | 0.00 | - | 1 | 101 | 29.27% |
| BA260116P00160000 | 2024-04-18 1:05PM EDT | 2026-01-16 | 20.00 | 19.90 | 21.35 | -0.42 | -2.06% | 3 | 2,141 | 30.23% |
| BA260618P00160000 | 2024-04-18 10:22AM EDT | 2026-06-18 | 22.00 | 20.95 | 22.50 | +1.45 | +7.06% | 1 | 140 | 28.38% |
| BA261218P00160000 | 2024-04-17 2:46PM EDT | 2026-12-18 | 24.10 | 23.70 | 24.30 | 0.00 | - | 11 | 1,233 | 27.31% |
© 2024 Yahoo. All rights reserved.