The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00195000 | 2024-04-26 12:03PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 37 | 2,106 | 96.88% |
| BA240503C00195000 | 2024-04-26 12:03PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 159 | 622 | 42.58% |
| BA240510C00195000 | 2024-04-26 11:13AM EDT | 2024-05-10 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 3 | 276 | 34.18% |
| BA240517C00195000 | 2024-04-26 12:35PM EDT | 2024-05-17 | 0.09 | 0.11 | 0.13 | -0.05 | -35.71% | 192 | 4,968 | 30.47% |
| BA240524C00195000 | 2024-04-26 11:57AM EDT | 2024-05-24 | 0.23 | 0.19 | 0.29 | -0.08 | -25.81% | 4 | 347 | 30.59% |
| BA240531C00195000 | 2024-04-26 9:58AM EDT | 2024-05-31 | 0.37 | 0.33 | 0.37 | -0.02 | -5.13% | 6 | 125 | 28.83% |
| BA240621C00195000 | 2024-04-26 12:44PM EDT | 2024-06-21 | 0.84 | 0.84 | 0.91 | -0.07 | -7.69% | 125 | 2,137 | 28.30% |
| BA240719C00195000 | 2024-04-26 11:28AM EDT | 2024-07-19 | 1.76 | 1.77 | 1.89 | -0.12 | -6.38% | 97 | 1,473 | 28.75% |
| BA240816C00195000 | 2024-04-26 11:56AM EDT | 2024-08-16 | 3.15 | 3.30 | 3.40 | -0.35 | -10.00% | 8 | 897 | 30.82% |
| BA240920C00195000 | 2024-04-26 9:39AM EDT | 2024-09-20 | 4.90 | 4.80 | 4.95 | -0.05 | -1.01% | 2 | 703 | 31.53% |
| BA241018C00195000 | 2024-04-26 11:42AM EDT | 2024-10-18 | 5.94 | 6.05 | 6.25 | +1.34 | +29.13% | 1 | 220 | 32.22% |
| BA241115C00195000 | 2024-04-26 10:38AM EDT | 2024-11-15 | 7.59 | 7.65 | 7.75 | -0.25 | -3.19% | 1 | 235 | 33.30% |
| BA250117C00195000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 10.25 | 10.40 | 10.55 | -0.30 | -2.84% | 18 | 848 | 34.39% |
| BA250321C00195000 | 2024-04-25 3:39PM EDT | 2025-03-21 | 13.75 | 13.25 | 13.40 | 0.00 | - | 2 | 67 | 35.61% |
| BA250620C00195000 | 2024-04-26 12:30PM EDT | 2025-06-20 | 16.45 | 16.80 | 17.05 | +2.28 | +16.09% | 1 | 164 | 36.70% |
| BA251219C00195000 | 2024-04-24 2:45PM EDT | 2025-12-19 | 22.10 | 23.40 | 25.10 | 0.00 | - | 5 | 84 | 40.03% |
| BA260116C00195000 | 2024-04-24 2:06PM EDT | 2026-01-16 | 23.00 | 23.15 | 26.10 | 0.00 | - | 1 | 181 | 40.26% |
| BA260618C00195000 | 2024-04-25 3:10PM EDT | 2026-06-18 | 29.21 | 29.10 | 32.80 | 0.00 | - | 2 | 21 | 42.93% |
| BA261218C00195000 | 2024-04-24 2:47PM EDT | 2026-12-18 | 32.48 | 33.85 | 38.30 | 0.00 | - | 7 | 71 | 43.71% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00195000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 30.60 | 27.40 | 32.20 | 0.00 | - | 26 | 0 | 323.83% |
| BA240503P00195000 | 2024-04-25 2:49PM EDT | 2024-05-03 | 30.45 | 27.40 | 29.30 | 0.00 | - | 4 | 1 | 93.07% |
| BA240510P00195000 | 2024-04-25 2:51PM EDT | 2024-05-10 | 28.70 | 26.95 | 29.10 | 0.00 | - | 12 | 3 | 63.94% |
| BA240517P00195000 | 2024-04-26 9:40AM EDT | 2024-05-17 | 29.64 | 27.65 | 28.70 | +1.90 | +6.85% | 4 | 588 | 54.37% |
| BA240524P00195000 | 2024-04-24 2:28PM EDT | 2024-05-24 | 31.65 | 27.10 | 28.80 | 0.00 | - | 23 | 0 | 52.61% |
| BA240531P00195000 | 2024-04-24 9:51AM EDT | 2024-05-31 | 23.35 | 27.35 | 29.05 | 0.00 | - | 1 | 0 | 48.99% |
| BA240621P00195000 | 2024-04-26 10:54AM EDT | 2024-06-21 | 28.59 | 27.70 | 28.55 | +0.29 | +1.02% | 105 | 1,565 | 36.08% |
| BA240719P00195000 | 2024-04-25 12:36PM EDT | 2024-07-19 | 28.40 | 28.00 | 28.55 | -3.92 | -12.13% | 2 | 366 | 29.55% |
| BA240816P00195000 | 2024-04-26 9:38AM EDT | 2024-08-16 | 30.29 | 28.90 | 29.25 | -1.41 | -4.45% | 10 | 379 | 28.44% |
| BA240920P00195000 | 2024-04-25 1:08PM EDT | 2024-09-20 | 32.32 | 29.05 | 30.05 | 0.00 | - | 64 | 508 | 27.42% |
| BA241018P00195000 | 2024-04-25 10:58AM EDT | 2024-10-18 | 35.80 | 29.80 | 30.65 | 0.00 | - | 2 | 255 | 26.81% |
| BA241115P00195000 | 2024-04-25 9:45AM EDT | 2024-11-15 | 34.36 | 30.75 | 31.25 | 0.00 | - | 5 | 134 | 26.40% |
| BA250117P00195000 | 2024-04-24 9:34AM EDT | 2025-01-17 | 32.30 | 32.10 | 32.45 | +5.80 | +21.89% | 1 | 1,569 | 25.57% |
| BA250321P00195000 | 2024-04-26 10:46AM EDT | 2025-03-21 | 33.94 | 33.25 | 33.70 | -3.26 | -8.76% | 2 | 70 | 25.25% |
| BA250620P00195000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 38.58 | 34.65 | 35.25 | 0.00 | - | 1 | 1,202 | 24.74% |
| BA251219P00195000 | 2024-04-25 1:34PM EDT | 2025-12-19 | 40.15 | 36.95 | 38.45 | 0.00 | - | 1 | 482 | 24.63% |
| BA260116P00195000 | 2024-04-25 12:48PM EDT | 2026-01-16 | 40.70 | 37.75 | 38.60 | 0.00 | - | 1 | 340 | 24.26% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 2026-06-18 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 23.98% |
| BA261218P00195000 | 2024-04-22 12:10PM EDT | 2026-12-18 | 40.72 | 39.75 | 45.25 | 0.00 | - | 1 | 96 | 25.83% |
© 2024 Yahoo. All rights reserved.