The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00190000 | 2024-04-25 3:49PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 670 | 3,995 | 50.00% |
| BA240503C00190000 | 2024-04-25 3:33PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 130 | 1,648 | 25.00% |
| BA240510C00190000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 47 | 311 | 12.50% |
| BA240517C00190000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 572 | 4,586 | 12.50% |
| BA240524C00190000 | 2024-04-25 3:47PM EDT | 2024-05-24 | 0.47 | 0.00 | 0.00 | 0.00 | - | 21 | 553 | 12.50% |
| BA240531C00190000 | 2024-04-25 3:55PM EDT | 2024-05-31 | 0.67 | 0.00 | 0.00 | 0.00 | - | 299 | 315 | 12.50% |
| BA240621C00190000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1,157 | 4,734 | 6.25% |
| BA240719C00190000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2,622 | 5,239 | 6.25% |
| BA240816C00190000 | 2024-04-25 3:53PM EDT | 2024-08-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 65 | 954 | 6.25% |
| BA240920C00190000 | 2024-04-25 2:50PM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 626 | 1,612 | 3.13% |
| BA241018C00190000 | 2024-04-25 3:35PM EDT | 2024-10-18 | 7.80 | 0.00 | 0.00 | 0.00 | - | 44 | 127 | 3.13% |
| BA241115C00190000 | 2024-04-25 3:43PM EDT | 2024-11-15 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 221 | 3.13% |
| BA250117C00190000 | 2024-04-25 2:47PM EDT | 2025-01-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 131 | 3,076 | 3.13% |
| BA250321C00190000 | 2024-04-25 2:54PM EDT | 2025-03-21 | 14.76 | 0.00 | 0.00 | 0.00 | - | 14 | 291 | 3.13% |
| BA250620C00190000 | 2024-04-24 3:06PM EDT | 2025-06-20 | 17.27 | 0.00 | 0.00 | 0.00 | - | 16 | 119 | 3.13% |
| BA251219C00190000 | 2024-04-12 3:00PM EDT | 2025-12-19 | 28.85 | 0.00 | 0.00 | 0.00 | - | 28 | 261 | 1.56% |
| BA260116C00190000 | 2024-04-25 3:32PM EDT | 2026-01-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 7 | 523 | 1.56% |
| BA260618C00190000 | 2024-04-24 2:03PM EDT | 2026-06-18 | 30.66 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 1.56% |
| BA261218C00190000 | 2024-04-25 1:51PM EDT | 2026-12-18 | 35.00 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00190000 | 2024-04-25 9:37AM EDT | 2024-04-26 | 28.92 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| BA240503P00190000 | 2024-04-25 2:51PM EDT | 2024-05-03 | 23.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA240510P00190000 | 2024-04-25 2:49PM EDT | 2024-05-10 | 23.45 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| BA240517P00190000 | 2024-04-25 3:20PM EDT | 2024-05-17 | 23.08 | 0.00 | 0.00 | 0.00 | - | 4,966 | 1,072 | 0.00% |
| BA240524P00190000 | 2024-04-25 9:41AM EDT | 2024-05-24 | 28.33 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| BA240531P00190000 | 2024-04-25 9:59AM EDT | 2024-05-31 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BA240621P00190000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 22.90 | 0.00 | 0.00 | 0.00 | - | 194 | 5,030 | 0.00% |
| BA240719P00190000 | 2024-04-25 2:48PM EDT | 2024-07-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 75 | 1,291 | 0.00% |
| BA240816P00190000 | 2024-04-25 3:53PM EDT | 2024-08-16 | 24.70 | 0.00 | 0.00 | 0.00 | - | 42 | 962 | 0.00% |
| BA240920P00190000 | 2024-04-25 3:24PM EDT | 2024-09-20 | 25.50 | 0.00 | 0.00 | 0.00 | - | 82 | 1,871 | 0.00% |
| BA241018P00190000 | 2024-04-25 3:11PM EDT | 2024-10-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 25 | 164 | 0.00% |
| BA241115P00190000 | 2024-04-25 2:30PM EDT | 2024-11-15 | 28.85 | 0.00 | 0.00 | 0.00 | - | 105 | 372 | 0.00% |
| BA250117P00190000 | 2024-04-25 11:19AM EDT | 2025-01-17 | 32.85 | 0.00 | 0.00 | 0.00 | - | 108 | 3,990 | 0.00% |
| BA250321P00190000 | 2024-04-25 3:58PM EDT | 2025-03-21 | 29.97 | 0.00 | 0.00 | 0.00 | - | 14 | 122 | 0.00% |
| BA250620P00190000 | 2024-04-25 2:53PM EDT | 2025-06-20 | 32.49 | 0.00 | 0.00 | 0.00 | - | 20 | 516 | 0.00% |
| BA251219P00190000 | 2024-04-23 1:28PM EDT | 2025-12-19 | 34.85 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| BA260116P00190000 | 2024-04-25 12:42PM EDT | 2026-01-16 | 37.60 | 0.00 | 0.00 | 0.00 | - | 5 | 202 | 0.00% |
| BA260618P00190000 | 2024-04-16 1:26PM EDT | 2026-06-18 | 37.82 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 0.00% |
| BA261218P00190000 | 2024-04-25 12:27PM EDT | 2026-12-18 | 40.42 | 0.00 | 0.00 | 0.00 | - | 8 | 469 | 0.00% |
© 2024 Yahoo. All rights reserved.