The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00170000 | 2024-04-23 12:43PM EDT | 2024-04-26 | 3.94 | 3.95 | 4.05 | -0.86 | -17.70% | 883 | 2,521 | 61.38% |
| BA240503C00170000 | 2024-04-23 12:38PM EDT | 2024-05-03 | 4.76 | 4.80 | 4.90 | -0.84 | -15.00% | 1,752 | 702 | 44.69% |
| BA240510C00170000 | 2024-04-23 12:07PM EDT | 2024-05-10 | 5.30 | 5.45 | 5.65 | -0.40 | -7.02% | 65 | 163 | 39.94% |
| BA240517C00170000 | 2024-04-23 12:17PM EDT | 2024-05-17 | 5.95 | 6.25 | 6.40 | -1.15 | -16.20% | 84 | 1,438 | 38.14% |
| BA240524C00170000 | 2024-04-23 12:26PM EDT | 2024-05-24 | 6.70 | 7.00 | 7.15 | -1.05 | -13.55% | 14 | 183 | 37.45% |
| BA240531C00170000 | 2024-04-23 12:14PM EDT | 2024-05-31 | 7.30 | 7.55 | 7.70 | -1.10 | -13.10% | 38 | 52 | 36.41% |
| BA240621C00170000 | 2024-04-23 12:42PM EDT | 2024-06-21 | 9.40 | 9.30 | 9.40 | -0.71 | -7.02% | 62 | 822 | 35.57% |
| BA240719C00170000 | 2024-04-23 12:18PM EDT | 2024-07-19 | 10.91 | 11.25 | 11.35 | -1.14 | -9.46% | 21 | 397 | 35.26% |
| BA240816C00170000 | 2024-04-23 12:40PM EDT | 2024-08-16 | 13.70 | 13.65 | 13.80 | -0.55 | -3.86% | 221 | 127 | 37.16% |
| BA240920C00170000 | 2024-04-23 11:41AM EDT | 2024-09-20 | 15.45 | 15.65 | 15.80 | -1.75 | -10.17% | 14 | 396 | 37.20% |
| BA241018C00170000 | 2024-04-23 12:01PM EDT | 2024-10-18 | 16.90 | 17.25 | 17.45 | -1.10 | -6.11% | 5 | 149 | 37.67% |
| BA241115C00170000 | 2024-04-18 10:55AM EDT | 2024-11-15 | 19.20 | 19.25 | 19.50 | -2.50 | -11.52% | 1 | 46 | 39.09% |
| BA250117C00170000 | 2024-04-23 11:59AM EDT | 2025-01-17 | 22.10 | 22.35 | 22.60 | -1.40 | -5.96% | 87 | 1,207 | 39.62% |
| BA250321C00170000 | 2024-04-23 11:02AM EDT | 2025-03-21 | 25.50 | 24.85 | 25.70 | -1.35 | -5.03% | 4 | 194 | 40.55% |
| BA250620C00170000 | 2024-04-23 11:00AM EDT | 2025-06-20 | 29.91 | 28.50 | 30.45 | -0.84 | -2.73% | 2 | 128 | 42.59% |
| BA251219C00170000 | 2024-04-22 10:22AM EDT | 2025-12-19 | 37.45 | 36.30 | 37.95 | 0.00 | - | 2 | 423 | 44.52% |
| BA260116C00170000 | 2024-04-22 1:15PM EDT | 2026-01-16 | 38.21 | 36.70 | 37.60 | 0.00 | - | 29 | 211 | 43.11% |
| BA260618C00170000 | 2024-04-22 3:16PM EDT | 2026-06-18 | 43.05 | 41.70 | 43.05 | 0.00 | - | 2 | 30 | 44.44% |
| BA261218C00170000 | 2024-04-23 12:39PM EDT | 2026-12-18 | 47.25 | 46.35 | 48.00 | -0.75 | -1.56% | 69 | 262 | 44.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00170000 | 2024-04-23 12:43PM EDT | 2024-04-26 | 4.27 | 4.20 | 4.30 | +0.23 | +5.72% | 923 | 3,588 | 54.81% |
| BA240503P00170000 | 2024-04-23 12:41PM EDT | 2024-05-03 | 4.90 | 4.85 | 5.00 | +0.15 | +3.16% | 207 | 4,740 | 39.45% |
| BA240510P00170000 | 2024-04-23 12:39PM EDT | 2024-05-10 | 5.50 | 5.40 | 5.55 | +0.50 | +10.00% | 50 | 330 | 34.51% |
| BA240517P00170000 | 2024-04-23 12:30PM EDT | 2024-05-17 | 6.22 | 6.00 | 6.15 | +0.27 | +4.54% | 606 | 8,270 | 32.68% |
| BA240524P00170000 | 2024-04-23 12:18PM EDT | 2024-05-24 | 6.75 | 6.40 | 6.65 | +0.30 | +4.65% | 22 | 340 | 31.38% |
| BA240531P00170000 | 2024-04-23 11:42AM EDT | 2024-05-31 | 7.35 | 6.85 | 7.15 | +1.15 | +18.55% | 39 | 210 | 30.70% |
| BA240621P00170000 | 2024-04-23 12:41PM EDT | 2024-06-21 | 8.20 | 8.20 | 8.30 | +0.44 | +5.60% | 107 | 3,920 | 28.95% |
| BA240719P00170000 | 2024-04-23 12:38PM EDT | 2024-07-19 | 9.50 | 9.35 | 9.50 | +0.50 | +5.56% | 24 | 1,655 | 27.53% |
| BA240816P00170000 | 2024-04-23 12:43PM EDT | 2024-08-16 | 11.15 | 11.05 | 11.20 | +0.44 | +4.11% | 69 | 1,609 | 28.45% |
| BA240920P00170000 | 2024-04-23 11:57AM EDT | 2024-09-20 | 12.67 | 12.30 | 12.40 | +0.64 | +5.32% | 30 | 2,577 | 27.70% |
| BA241018P00170000 | 2024-04-23 12:05PM EDT | 2024-10-18 | 13.58 | 13.30 | 13.40 | +0.67 | +5.19% | 5 | 537 | 27.56% |
| BA241115P00170000 | 2024-04-23 10:13AM EDT | 2024-11-15 | 14.40 | 14.55 | 14.75 | -0.05 | -0.35% | 2 | 1,085 | 28.30% |
| BA250117P00170000 | 2024-04-23 12:06PM EDT | 2025-01-17 | 16.60 | 16.30 | 16.45 | +0.60 | +3.75% | 67 | 9,726 | 27.72% |
| BA250321P00170000 | 2024-04-23 10:38AM EDT | 2025-03-21 | 18.10 | 18.00 | 18.25 | +0.60 | +3.43% | 1 | 344 | 27.77% |
| BA250620P00170000 | 2024-04-23 12:35PM EDT | 2025-06-20 | 20.35 | 16.45 | 20.50 | +0.52 | +2.62% | 24 | 390 | 27.73% |
| BA251219P00170000 | 2024-04-22 3:36PM EDT | 2025-12-19 | 23.35 | 21.90 | 24.05 | -0.21 | -0.89% | 3 | 267 | 27.33% |
| BA260116P00170000 | 2024-04-18 2:07PM EDT | 2026-01-16 | 24.71 | 23.85 | 24.75 | 0.00 | - | 1 | 1,755 | 27.52% |
| BA260618P00170000 | 2024-04-19 3:50PM EDT | 2026-06-18 | 27.00 | 25.65 | 26.65 | 0.00 | - | 3 | 10 | 26.65% |
| BA261218P00170000 | 2024-04-22 3:51PM EDT | 2026-12-18 | 27.25 | 27.25 | 28.70 | 0.00 | - | 12 | 170 | 25.90% |
© 2024 Yahoo. All rights reserved.