The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00165000 | 2024-04-18 3:51PM EDT | 2024-04-19 | 5.55 | 3.80 | 5.65 | +0.15 | +2.78% | 289 | 367 | 58.89% |
| BA240426C00165000 | 2024-04-18 3:46PM EDT | 2024-04-26 | 8.56 | 8.15 | 8.35 | +0.55 | +6.87% | 17 | 51 | 52.78% |
| BA240503C00165000 | 2024-04-18 10:10AM EDT | 2024-05-03 | 10.00 | 8.70 | 9.30 | +1.75 | +21.21% | 5 | 43 | 46.83% |
| BA240510C00165000 | 2024-04-18 2:26PM EDT | 2024-05-10 | 9.90 | 9.75 | 10.05 | +0.35 | +3.66% | 3 | 33 | 43.46% |
| BA240517C00165000 | 2024-04-18 2:16PM EDT | 2024-05-17 | 10.50 | 10.45 | 10.60 | -0.12 | -1.13% | 56 | 448 | 40.89% |
| BA240524C00165000 | 2024-04-16 9:34AM EDT | 2024-05-24 | 10.63 | 11.20 | 11.50 | 0.00 | - | 2 | 8 | 41.14% |
| BA240531C00165000 | 2024-04-17 10:17AM EDT | 2024-05-31 | 12.20 | 10.60 | 12.15 | 0.00 | - | 1 | 27 | 40.56% |
| BA240621C00165000 | 2024-04-18 1:10PM EDT | 2024-06-21 | 13.45 | 13.35 | 13.65 | +0.17 | +1.28% | 39 | 195 | 38.73% |
| BA240719C00165000 | 2024-04-16 3:20PM EDT | 2024-07-19 | 16.47 | 15.45 | 15.65 | +0.97 | +6.26% | 1 | 30 | 38.38% |
| BA240816C00165000 | 2024-04-18 2:42PM EDT | 2024-08-16 | 17.95 | 17.50 | 18.00 | +0.65 | +3.76% | 10 | 10 | 39.84% |
| BA240920C00165000 | 2024-04-18 11:05AM EDT | 2024-09-20 | 20.95 | 19.70 | 20.10 | +1.30 | +6.62% | 21 | 200 | 39.95% |
| BA241018C00165000 | 2024-04-16 1:32PM EDT | 2024-10-18 | 21.15 | 21.45 | 21.70 | -0.25 | -1.17% | 1 | 31 | 40.20% |
| BA241115C00165000 | 2024-04-17 3:20PM EDT | 2024-11-15 | 24.33 | 23.10 | 23.90 | +1.28 | +5.55% | 1 | 53 | 41.83% |
| BA250117C00165000 | 2024-04-18 1:17PM EDT | 2025-01-17 | 26.15 | 26.05 | 27.05 | -0.10 | -0.38% | 1 | 480 | 42.25% |
| BA250321C00165000 | 2024-04-15 3:49PM EDT | 2025-03-21 | 28.10 | 29.35 | 29.85 | 0.00 | - | 10 | 34 | 42.55% |
| BA250620C00165000 | 2024-04-18 10:29AM EDT | 2025-06-20 | 34.25 | 33.15 | 33.80 | +2.20 | +6.86% | 1 | 25 | 43.36% |
| BA251219C00165000 | 2024-04-12 10:33AM EDT | 2025-12-19 | 42.30 | 40.00 | 40.70 | 0.00 | - | 10 | 25 | 44.59% |
| BA260116C00165000 | 2024-04-17 10:25AM EDT | 2026-01-16 | 40.80 | 40.75 | 41.55 | 0.00 | - | 2 | 204 | 44.61% |
| BA260618C00165000 | 2024-04-16 11:57AM EDT | 2026-06-18 | 47.08 | 44.00 | 46.65 | 0.00 | - | 1 | 115 | 45.51% |
| BA261218C00165000 | 2024-04-17 10:19AM EDT | 2026-12-18 | 50.90 | 49.35 | 51.95 | 0.00 | - | 2 | 36 | 46.19% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00165000 | 2024-04-18 3:55PM EDT | 2024-04-19 | 0.09 | 0.09 | 0.11 | -0.22 | -70.97% | 2,196 | 8,442 | 40.43% |
| BA240426P00165000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 2.77 | 2.75 | 2.81 | -0.10 | -3.48% | 538 | 1,205 | 50.15% |
| BA240503P00165000 | 2024-04-18 2:47PM EDT | 2024-05-03 | 3.41 | 3.40 | 3.65 | -0.41 | -10.73% | 166 | 422 | 43.54% |
| BA240510P00165000 | 2024-04-18 3:56PM EDT | 2024-05-10 | 4.10 | 3.80 | 4.15 | -0.12 | -2.84% | 80 | 158 | 39.19% |
| BA240517P00165000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 4.55 | 4.45 | 4.60 | -0.20 | -4.21% | 638 | 12,761 | 36.65% |
| BA240524P00165000 | 2024-04-18 11:19AM EDT | 2024-05-24 | 4.80 | 4.95 | 5.30 | -0.56 | -10.45% | 27 | 163 | 36.37% |
| BA240531P00165000 | 2024-04-18 2:54PM EDT | 2024-05-31 | 5.60 | 5.30 | 5.60 | -0.18 | -3.11% | 32 | 109 | 34.63% |
| BA240621P00165000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 6.68 | 6.60 | 6.75 | -0.17 | -2.48% | 238 | 4,546 | 32.63% |
| BA240719P00165000 | 2024-04-18 3:56PM EDT | 2024-07-19 | 7.93 | 7.90 | 8.10 | -0.07 | -0.88% | 164 | 802 | 31.34% |
| BA240816P00165000 | 2024-04-18 11:15AM EDT | 2024-08-16 | 9.20 | 9.55 | 9.70 | -0.53 | -5.45% | 7 | 400 | 31.71% |
| BA240920P00165000 | 2024-04-18 2:58PM EDT | 2024-09-20 | 10.95 | 10.85 | 11.30 | -0.10 | -0.90% | 208 | 608 | 31.64% |
| BA241018P00165000 | 2024-04-18 2:09PM EDT | 2024-10-18 | 12.13 | 11.80 | 13.50 | +0.08 | +0.66% | 2 | 217 | 33.84% |
| BA241115P00165000 | 2024-04-18 2:56PM EDT | 2024-11-15 | 13.19 | 13.00 | 13.20 | -0.21 | -1.57% | 12 | 1,700 | 30.91% |
| BA250117P00165000 | 2024-04-18 11:20AM EDT | 2025-01-17 | 14.10 | 14.75 | 15.00 | -0.80 | -5.37% | 8 | 3,310 | 30.29% |
| BA250321P00165000 | 2024-04-18 2:29PM EDT | 2025-03-21 | 16.60 | 16.35 | 17.10 | -0.20 | -1.19% | 4 | 216 | 30.64% |
| BA250620P00165000 | 2024-04-17 12:23PM EDT | 2025-06-20 | 19.05 | 18.30 | 18.80 | 0.00 | - | 13 | 337 | 29.58% |
| BA251219P00165000 | 2024-04-15 3:35PM EDT | 2025-12-19 | 22.70 | 21.50 | 22.10 | 0.00 | - | 1 | 300 | 28.67% |
| BA260116P00165000 | 2024-04-17 1:10PM EDT | 2026-01-16 | 22.50 | 22.00 | 22.40 | 0.00 | - | 1 | 186 | 28.38% |
| BA260618P00165000 | 2024-04-15 2:10PM EDT | 2026-06-18 | 24.73 | 22.75 | 24.60 | 0.00 | - | 5 | 55 | 27.78% |
| BA261218P00165000 | 2024-04-16 9:30AM EDT | 2026-12-18 | 26.58 | 24.30 | 26.55 | 0.00 | - | 1 | 97 | 26.87% |
© 2024 Yahoo. All rights reserved.