The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241011C00175000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.18 | 0.15 | 0.28 | +0.06 | +50.00% | 392 | 3,704 | 55.66% |
| BA241018C00175000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.47 | 0.45 | 0.50 | +0.18 | +62.07% | 519 | 7,300 | 45.41% |
| BA241025C00175000 | 2024-10-04 3:57PM EDT | 2024-10-25 | 1.49 | 1.43 | 1.50 | +0.41 | +37.96% | 155 | 726 | 50.05% |
| BA241101C00175000 | 2024-10-04 3:45PM EDT | 2024-11-01 | 1.90 | 1.83 | 2.17 | +0.40 | +26.67% | 92 | 348 | 49.10% |
| BA241108C00175000 | 2024-10-04 3:49PM EDT | 2024-11-08 | 2.54 | 2.45 | 2.73 | +0.57 | +28.93% | 35 | 152 | 47.83% |
| BA241115C00175000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 3.00 | 3.00 | 3.10 | +0.60 | +25.00% | 228 | 4,658 | 45.90% |
| BA241220C00175000 | 2024-10-04 3:42PM EDT | 2024-12-20 | 5.15 | 5.05 | 5.30 | +0.75 | +17.05% | 70 | 2,064 | 43.10% |
| BA250117C00175000 | 2024-10-04 3:54PM EDT | 2025-01-17 | 6.55 | 6.45 | 6.70 | +0.80 | +13.91% | 125 | 3,525 | 41.59% |
| BA250221C00175000 | 2024-10-04 3:39PM EDT | 2025-02-21 | 8.60 | 8.50 | 9.00 | +1.02 | +13.46% | 143 | 538 | 42.46% |
| BA250321C00175000 | 2024-10-04 3:40PM EDT | 2025-03-21 | 9.90 | 9.90 | 10.55 | +0.95 | +10.61% | 14 | 271 | 42.62% |
| BA250516C00175000 | 2024-10-04 3:31PM EDT | 2025-05-16 | 12.62 | 12.50 | 13.05 | -0.13 | -1.02% | 2 | 201 | 42.20% |
| BA250620C00175000 | 2024-10-04 3:13PM EDT | 2025-06-20 | 13.65 | 13.85 | 14.40 | -0.65 | -4.55% | 2 | 312 | 41.88% |
| BA250815C00175000 | 2024-10-04 3:31PM EDT | 2025-08-15 | 16.05 | 16.10 | 17.05 | +1.25 | +8.45% | 21 | 108 | 42.62% |
| BA250919C00175000 | 2024-10-04 3:11PM EDT | 2025-09-19 | 17.00 | 17.25 | 18.75 | +0.40 | +2.41% | 1 | 100 | 43.25% |
| BA251219C00175000 | 2024-10-03 11:12AM EDT | 2025-12-19 | 19.00 | 20.40 | 21.25 | 0.00 | - | 2 | 87 | 42.21% |
| BA260116C00175000 | 2024-10-04 3:31PM EDT | 2026-01-16 | 21.30 | 21.30 | 22.50 | +0.27 | +1.28% | 19 | 586 | 42.71% |
| BA260618C00175000 | 2024-09-27 3:32PM EDT | 2026-06-18 | 26.50 | 23.85 | 28.80 | 0.00 | - | 2 | 36 | 44.89% |
| BA261218C00175000 | 2024-10-04 3:45PM EDT | 2026-12-18 | 33.30 | 30.70 | 33.55 | +2.28 | +7.35% | 7 | 292 | 44.66% |
| BA270115C00175000 | 2024-10-04 3:48PM EDT | 2027-01-15 | 32.00 | 29.35 | 32.75 | +0.88 | +2.83% | 2 | 45 | 43.04% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241011P00175000 | 2024-10-04 3:28PM EDT | 2024-10-11 | 20.90 | 19.75 | 20.50 | -3.11 | -12.95% | 16 | 3 | 50.39% |
| BA241018P00175000 | 2024-10-04 12:14PM EDT | 2024-10-18 | 23.12 | 20.10 | 20.75 | -0.97 | -4.03% | 35 | 3,365 | 50.42% |
| BA241025P00175000 | 2024-10-04 12:52PM EDT | 2024-10-25 | 22.99 | 20.50 | 21.85 | -1.65 | -6.70% | 1 | 75 | 53.82% |
| BA241101P00175000 | 2024-10-04 12:14PM EDT | 2024-11-01 | 23.93 | 21.20 | 21.95 | +1.78 | +8.04% | 5 | 23 | 47.22% |
| BA241115P00175000 | 2024-10-04 3:13PM EDT | 2024-11-15 | 23.42 | 22.25 | 22.65 | -2.21 | -8.62% | 49 | 1,453 | 43.05% |
| BA241220P00175000 | 2024-10-04 2:25PM EDT | 2024-12-20 | 25.20 | 23.40 | 24.25 | -1.33 | -5.01% | 11 | 494 | 38.77% |
| BA250117P00175000 | 2024-10-03 3:19PM EDT | 2025-01-17 | 27.85 | 24.30 | 24.95 | 0.00 | - | 2 | 5,957 | 35.64% |
| BA250221P00175000 | 2024-10-02 2:11PM EDT | 2025-02-21 | 26.90 | 25.70 | 26.60 | 0.00 | - | 8 | 156 | 35.71% |
| BA250321P00175000 | 2024-10-01 10:54AM EDT | 2025-03-21 | 28.75 | 26.40 | 27.50 | 0.00 | - | 1 | 3,116 | 34.92% |
| BA250516P00175000 | 2024-10-04 2:25PM EDT | 2025-05-16 | 29.80 | 28.20 | 28.95 | -1.38 | -4.43% | 1 | 66 | 33.44% |
| BA250620P00175000 | 2024-10-01 11:01AM EDT | 2025-06-20 | 30.30 | 28.80 | 29.50 | 0.00 | - | 2 | 1,068 | 32.20% |
| BA250815P00175000 | 2024-10-04 3:34PM EDT | 2025-08-15 | 30.85 | 30.10 | 32.30 | -2.10 | -6.37% | 2 | 56 | 34.25% |
| BA250919P00175000 | 2024-09-25 10:45AM EDT | 2025-09-19 | 30.13 | 29.80 | 31.60 | 0.00 | - | 5 | 77 | 31.30% |
| BA251219P00175000 | 2024-10-04 11:14AM EDT | 2025-12-19 | 34.45 | 32.05 | 33.90 | +0.47 | +1.38% | 1 | 274 | 31.35% |
| BA260116P00175000 | 2024-10-01 11:44AM EDT | 2026-01-16 | 34.00 | 32.85 | 34.40 | 0.00 | - | 2 | 757 | 31.12% |
| BA260618P00175000 | 2024-09-13 2:24PM EDT | 2026-06-18 | 34.60 | 31.90 | 37.75 | 0.00 | - | 2 | 34 | 31.21% |
| BA261218P00175000 | 2024-09-24 9:30AM EDT | 2026-12-18 | 37.40 | 36.00 | 38.85 | 0.00 | - | 2 | 95 | 28.64% |
| BA270115P00175000 | 2024-10-01 10:45AM EDT | 2027-01-15 | 39.80 | 35.90 | 41.35 | 0.00 | - | 1 | 3 | 30.84% |
© 2024 Yahoo. All rights reserved.