The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802C00195000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 1.88 | 1.79 | 1.95 | +0.19 | +11.24% | 1,120 | 2,872 | 47.34% |
| BA240809C00195000 | 2024-07-26 3:50PM EDT | 2024-08-09 | 2.75 | 2.66 | 3.20 | +0.25 | +10.00% | 446 | 1,579 | 43.34% |
| BA240816C00195000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 3.65 | 3.60 | 3.80 | +0.40 | +12.31% | 5,175 | 5,266 | 39.06% |
| BA240823C00195000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 4.35 | 4.15 | 4.55 | +0.25 | +6.10% | 178 | 321 | 37.73% |
| BA240830C00195000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 5.35 | 4.85 | 5.45 | +0.60 | +12.63% | 33 | 134 | 37.86% |
| BA240906C00195000 | 2024-07-26 3:23PM EDT | 2024-09-06 | 4.95 | 1.77 | 6.20 | -0.29 | -5.53% | 23 | - | 37.65% |
| BA240920C00195000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 7.00 | 7.00 | 7.15 | +0.20 | +2.94% | 601 | 7,050 | 35.96% |
| BA241018C00195000 | 2024-07-26 2:06PM EDT | 2024-10-18 | 9.75 | 9.35 | 9.55 | +0.40 | +4.28% | 63 | 752 | 36.19% |
| BA241115C00195000 | 2024-07-26 1:40PM EDT | 2024-11-15 | 12.80 | 12.05 | 12.20 | +0.70 | +5.79% | 32 | 508 | 37.81% |
| BA241220C00195000 | 2024-07-26 3:26PM EDT | 2024-12-20 | 14.72 | 14.25 | 14.45 | +2.17 | +17.29% | 14 | 98 | 37.78% |
| BA250117C00195000 | 2024-07-26 10:41AM EDT | 2025-01-17 | 15.30 | 15.80 | 16.50 | -0.20 | -1.29% | 1 | 1,166 | 38.60% |
| BA250221C00195000 | 2024-07-23 11:43AM EDT | 2025-02-21 | 19.25 | 17.95 | 19.00 | +2.05 | +11.92% | 1 | 15 | 39.65% |
| BA250321C00195000 | 2024-07-24 2:57PM EDT | 2025-03-21 | 16.82 | 19.25 | 20.45 | 0.00 | - | 1 | 131 | 39.66% |
| BA250516C00195000 | 2024-07-17 9:47AM EDT | 2025-05-16 | 22.30 | 21.80 | 23.35 | 0.00 | - | 1 | 4 | 40.02% |
| BA250620C00195000 | 2024-07-25 3:04PM EDT | 2025-06-20 | 23.20 | 22.40 | 25.60 | 0.00 | - | 77 | 1,296 | 41.01% |
| BA250919C00195000 | 2024-07-24 2:10PM EDT | 2025-09-19 | 25.50 | 27.65 | 30.30 | 0.00 | - | 3 | 20 | 42.21% |
| BA251219C00195000 | 2024-07-03 11:44AM EDT | 2025-12-19 | 30.87 | 28.05 | 36.50 | 0.00 | - | 35 | 87 | 45.39% |
| BA260116C00195000 | 2024-07-25 3:07PM EDT | 2026-01-16 | 32.10 | 32.35 | 33.45 | 0.00 | - | 3 | 193 | 40.77% |
| BA260618C00195000 | 2024-07-23 1:06PM EDT | 2026-06-18 | 38.70 | 35.35 | 39.65 | 0.00 | - | 1 | 44 | 42.13% |
| BA261218C00195000 | 2024-07-18 1:42PM EDT | 2026-12-18 | 44.70 | 39.20 | 48.20 | +4.00 | +9.83% | 1 | 65 | 45.11% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802P00195000 | 2024-07-26 11:40AM EDT | 2024-08-02 | 9.95 | 8.15 | 10.20 | -2.11 | -17.50% | 4 | 122 | 48.98% |
| BA240809P00195000 | 2024-07-25 1:44PM EDT | 2024-08-09 | 10.57 | 10.35 | 11.00 | 0.00 | - | 6 | 31 | 40.96% |
| BA240816P00195000 | 2024-07-26 2:40PM EDT | 2024-08-16 | 10.75 | 11.15 | 11.40 | -1.48 | -12.10% | 172 | 835 | 35.94% |
| BA240823P00195000 | 2024-07-26 11:46AM EDT | 2024-08-23 | 12.12 | 11.45 | 12.05 | -1.55 | -11.34% | 3 | 3 | 34.57% |
| BA240830P00195000 | 2024-07-26 10:50AM EDT | 2024-08-30 | 12.80 | 11.90 | 13.05 | +0.10 | +0.79% | 2 | 10 | 35.55% |
| BA240920P00195000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 13.85 | 13.55 | 13.80 | -0.19 | -1.35% | 37 | 639 | 30.80% |
| BA241018P00195000 | 2024-07-26 9:48AM EDT | 2024-10-18 | 15.75 | 15.20 | 15.45 | +0.90 | +6.06% | 2 | 621 | 29.92% |
| BA241115P00195000 | 2024-07-26 12:48PM EDT | 2024-11-15 | 15.93 | 17.00 | 17.30 | -1.30 | -7.54% | 20 | 333 | 30.48% |
| BA241220P00195000 | 2024-07-25 1:30PM EDT | 2024-12-20 | 18.70 | 18.40 | 18.70 | 0.00 | - | 1 | 26 | 29.60% |
| BA250117P00195000 | 2024-07-25 3:51PM EDT | 2025-01-17 | 18.60 | 19.20 | 19.70 | -1.94 | -9.44% | 1 | 1,757 | 29.08% |
| BA250221P00195000 | 2024-07-23 11:04AM EDT | 2025-02-21 | 22.95 | 20.05 | 21.25 | 0.00 | - | 1 | 4 | 29.30% |
| BA250321P00195000 | 2024-07-25 3:48PM EDT | 2025-03-21 | 21.32 | 20.95 | 22.25 | -1.24 | -5.50% | 1 | 102 | 29.19% |
| BA250620P00195000 | 2024-07-26 11:54AM EDT | 2025-06-20 | 23.40 | 23.85 | 25.50 | -2.75 | -10.52% | 2 | 1,200 | 29.43% |
| BA250919P00195000 | 2024-07-23 11:17AM EDT | 2025-09-19 | 27.30 | 24.70 | 27.10 | 0.00 | - | 1 | 40 | 28.05% |
| BA251219P00195000 | 2024-06-25 11:31AM EDT | 2025-12-19 | 34.30 | 29.90 | 31.10 | 0.00 | - | 1 | 482 | 29.97% |
| BA260116P00195000 | 2024-07-26 12:07PM EDT | 2026-01-16 | 27.97 | 27.55 | 32.05 | -4.08 | -12.73% | 50 | 345 | 30.23% |
| BA260618P00195000 | 2024-06-07 12:53PM EDT | 2026-06-18 | 29.45 | 30.30 | 33.65 | 0.00 | - | 1 | 7 | 28.25% |
| BA261218P00195000 | 2024-07-12 2:46PM EDT | 2026-12-18 | 34.65 | 33.00 | 37.30 | 0.00 | - | 3 | 132 | 28.31% |
© 2024 Yahoo. All rights reserved.