The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240906C00180000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 0.81 | 0.65 | 0.79 | +0.06 | +8.00% | 2,137 | 2,010 | 32.18% |
| BA240913C00180000 | 2024-08-30 3:59PM EDT | 2024-09-13 | 1.93 | 1.68 | 1.99 | +0.13 | +7.22% | 221 | 492 | 33.31% |
| BA240920C00180000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 2.80 | 2.71 | 2.90 | +0.16 | +6.06% | 665 | 4,737 | 33.13% |
| BA240927C00180000 | 2024-08-30 3:51PM EDT | 2024-09-27 | 3.50 | 3.45 | 3.70 | +0.30 | +9.38% | 85 | 433 | 33.07% |
| BA241004C00180000 | 2024-08-30 3:37PM EDT | 2024-10-04 | 3.79 | 3.90 | 4.50 | -0.58 | -13.27% | 43 | 96 | 33.45% |
| BA241018C00180000 | 2024-08-30 3:55PM EDT | 2024-10-18 | 5.63 | 5.55 | 5.65 | +0.31 | +5.83% | 188 | 2,958 | 32.89% |
| BA241115C00180000 | 2024-08-30 3:45PM EDT | 2024-11-15 | 8.25 | 8.65 | 8.80 | -0.15 | -1.79% | 7 | 3,187 | 36.27% |
| BA241220C00180000 | 2024-08-30 3:53PM EDT | 2024-12-20 | 10.80 | 10.90 | 11.05 | -0.50 | -4.42% | 279 | 854 | 35.93% |
| BA250117C00180000 | 2024-08-30 3:58PM EDT | 2025-01-17 | 12.70 | 12.55 | 12.75 | +0.55 | +4.53% | 189 | 6,108 | 36.08% |
| BA250221C00180000 | 2024-08-30 1:23PM EDT | 2025-02-21 | 13.90 | 14.40 | 15.05 | -1.55 | -10.03% | 2 | 339 | 37.06% |
| BA250321C00180000 | 2024-08-29 12:08PM EDT | 2025-03-21 | 17.00 | 15.90 | 16.85 | 0.00 | - | 2 | 261 | 37.89% |
| BA250516C00180000 | 2024-08-29 3:21PM EDT | 2025-05-16 | 19.45 | 18.65 | 20.00 | 0.00 | - | 1 | 42 | 38.93% |
| BA250620C00180000 | 2024-08-30 1:23PM EDT | 2025-06-20 | 19.85 | 20.70 | 21.10 | -0.25 | -1.24% | 11 | 551 | 38.30% |
| BA250815C00180000 | 2024-08-21 2:32PM EDT | 2025-08-15 | 23.85 | 21.20 | 24.50 | 0.00 | - | 6 | 11 | 40.13% |
| BA250919C00180000 | 2024-08-29 9:40AM EDT | 2025-09-19 | 24.00 | 24.50 | 25.15 | 0.00 | - | 1 | 32 | 39.18% |
| BA251219C00180000 | 2024-08-29 10:56AM EDT | 2025-12-19 | 27.94 | 27.95 | 31.40 | 0.00 | - | 2 | 190 | 43.21% |
| BA260116C00180000 | 2024-08-30 3:41PM EDT | 2026-01-16 | 28.54 | 28.45 | 29.35 | -1.26 | -4.23% | 3 | 629 | 39.44% |
| BA260618C00180000 | 2024-08-29 2:14PM EDT | 2026-06-18 | 35.25 | 33.75 | 37.20 | 0.00 | - | 3 | 100 | 43.14% |
| BA261218C00180000 | 2024-08-30 2:25PM EDT | 2026-12-18 | 38.85 | 36.65 | 41.90 | -1.94 | -4.76% | 22 | 217 | 42.76% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240906P00180000 | 2024-08-30 3:46PM EDT | 2024-09-06 | 6.70 | 6.50 | 7.05 | -1.01 | -13.10% | 96 | 229 | 32.18% |
| BA240913P00180000 | 2024-08-30 3:57PM EDT | 2024-09-13 | 7.70 | 7.60 | 8.10 | -1.00 | -11.49% | 5 | 182 | 31.98% |
| BA240920P00180000 | 2024-08-30 3:58PM EDT | 2024-09-20 | 8.40 | 8.25 | 8.85 | -1.15 | -12.04% | 157 | 6,023 | 31.03% |
| BA240927P00180000 | 2024-08-29 1:20PM EDT | 2024-09-27 | 10.50 | 8.85 | 9.25 | +1.35 | +14.75% | 4 | 57 | 29.04% |
| BA241018P00180000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 10.76 | 10.55 | 10.65 | -0.45 | -4.01% | 102 | 1,858 | 27.71% |
| BA241115P00180000 | 2024-08-30 12:30PM EDT | 2024-11-15 | 14.15 | 12.90 | 13.10 | +1.00 | +7.60% | 17 | 3,869 | 30.00% |
| BA241220P00180000 | 2024-08-30 11:55AM EDT | 2024-12-20 | 15.15 | 14.35 | 14.60 | -0.08 | -0.53% | 5 | 957 | 28.81% |
| BA250117P00180000 | 2024-08-30 3:25PM EDT | 2025-01-17 | 16.45 | 15.45 | 15.65 | +0.20 | +1.23% | 29 | 5,919 | 28.22% |
| BA250221P00180000 | 2024-08-30 11:56AM EDT | 2025-02-21 | 17.70 | 16.75 | 17.60 | -0.60 | -3.28% | 1 | 1,571 | 29.32% |
| BA250321P00180000 | 2024-08-30 11:04AM EDT | 2025-03-21 | 18.10 | 17.25 | 18.45 | +0.25 | +1.40% | 100 | 541 | 28.86% |
| BA250516P00180000 | 2024-08-30 11:52AM EDT | 2025-05-16 | 20.50 | 18.95 | 21.40 | -0.47 | -2.24% | 8 | 16 | 30.61% |
| BA250620P00180000 | 2024-08-29 11:33AM EDT | 2025-06-20 | 21.15 | 20.45 | 20.85 | 0.00 | - | 1 | 2,034 | 27.84% |
| BA250815P00180000 | 2024-08-16 10:12AM EDT | 2025-08-15 | 21.06 | 21.75 | 24.30 | 0.00 | - | 1 | 1 | 30.60% |
| BA250919P00180000 | 2024-08-20 10:42AM EDT | 2025-09-19 | 24.05 | 22.60 | 26.10 | 0.00 | - | 11 | 236 | 31.71% |
| BA251219P00180000 | 2024-08-20 12:12PM EDT | 2025-12-19 | 26.80 | 24.60 | 27.40 | 0.00 | - | 4 | 449 | 30.16% |
| BA260116P00180000 | 2024-08-29 10:48AM EDT | 2026-01-16 | 26.65 | 25.00 | 25.75 | 0.00 | - | 3 | 1,771 | 27.28% |
| BA260618P00180000 | 2024-08-27 1:48PM EDT | 2026-06-18 | 28.75 | 25.45 | 30.45 | 0.00 | - | 2 | 224 | 28.96% |
| BA261218P00180000 | 2024-08-29 11:36AM EDT | 2026-12-18 | 30.95 | 30.35 | 30.95 | 0.00 | - | 2 | 1,754 | 26.10% |
© 2024 Yahoo. All rights reserved.