The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802C00200000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.92 | 0.84 | 0.94 | +0.07 | +8.24% | 2,586 | 3,578 | 46.56% |
| BA240809C00200000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 1.55 | 1.37 | 1.90 | -0.05 | -3.13% | 340 | 638 | 42.64% |
| BA240816C00200000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 2.27 | 2.00 | 2.35 | +0.12 | +5.58% | 1,099 | 9,537 | 38.11% |
| BA240823C00200000 | 2024-07-26 2:22PM EDT | 2024-08-23 | 3.16 | 2.76 | 3.05 | +0.54 | +20.61% | 11 | 424 | 37.18% |
| BA240830C00200000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 3.50 | 3.25 | 3.80 | +0.30 | +9.37% | 162 | 336 | 37.08% |
| BA240906C00200000 | 2024-07-26 3:44PM EDT | 2024-09-06 | 4.01 | 3.25 | 5.30 | +0.41 | +11.39% | 16 | - | 40.49% |
| BA240920C00200000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 5.25 | 5.15 | 5.40 | +0.35 | +7.14% | 251 | 4,852 | 35.44% |
| BA241018C00200000 | 2024-07-26 3:30PM EDT | 2024-10-18 | 7.68 | 7.10 | 7.85 | +0.68 | +9.71% | 287 | 1,820 | 36.24% |
| BA241115C00200000 | 2024-07-26 3:33PM EDT | 2024-11-15 | 10.05 | 10.00 | 10.20 | +0.56 | +5.90% | 60 | 1,953 | 37.27% |
| BA241220C00200000 | 2024-07-26 12:13PM EDT | 2024-12-20 | 12.83 | 12.10 | 12.35 | +0.71 | +5.86% | 24 | 426 | 37.17% |
| BA250117C00200000 | 2024-07-26 3:52PM EDT | 2025-01-17 | 13.40 | 13.65 | 14.00 | -0.27 | -1.98% | 182 | 5,675 | 37.30% |
| BA250221C00200000 | 2024-07-25 11:55AM EDT | 2025-02-21 | 14.77 | 15.75 | 16.35 | 0.00 | - | 5 | 173 | 38.23% |
| BA250321C00200000 | 2024-07-26 10:48AM EDT | 2025-03-21 | 17.50 | 17.15 | 17.60 | +0.20 | +1.16% | 2 | 1,024 | 37.99% |
| BA250516C00200000 | 2024-07-25 3:13PM EDT | 2025-05-16 | 20.00 | 19.30 | 23.70 | 0.00 | - | 1 | 5 | 43.30% |
| BA250620C00200000 | 2024-07-26 12:35PM EDT | 2025-06-20 | 22.40 | 21.55 | 23.25 | +1.15 | +5.41% | 5 | 4,096 | 40.30% |
| BA250919C00200000 | 2024-07-23 3:00PM EDT | 2025-09-19 | 26.00 | 24.15 | 27.85 | 0.00 | - | 1 | 79 | 41.42% |
| BA251219C00200000 | 2024-07-23 3:37PM EDT | 2025-12-19 | 29.87 | 27.30 | 31.20 | 0.00 | - | 12 | 454 | 41.36% |
| BA260116C00200000 | 2024-07-26 1:37PM EDT | 2026-01-16 | 31.58 | 30.10 | 31.05 | +1.78 | +5.97% | 16 | 2,016 | 40.11% |
| BA260618C00200000 | 2024-07-25 9:30AM EDT | 2026-06-18 | 32.45 | 32.85 | 36.65 | 0.00 | - | 1 | 444 | 40.90% |
| BA261218C00200000 | 2024-07-26 3:32PM EDT | 2026-12-18 | 42.00 | 40.95 | 44.55 | +0.04 | +0.10% | 3 | 852 | 43.35% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802P00200000 | 2024-07-26 11:54AM EDT | 2024-08-02 | 12.60 | 13.40 | 14.30 | -1.79 | -12.44% | 1 | 26 | 50.46% |
| BA240809P00200000 | 2024-07-25 1:09PM EDT | 2024-08-09 | 13.87 | 14.05 | 14.75 | 0.00 | - | 8 | 74 | 40.21% |
| BA240816P00200000 | 2024-07-26 2:50PM EDT | 2024-08-16 | 14.50 | 14.50 | 15.15 | -2.13 | -12.81% | 30 | 867 | 35.86% |
| BA240823P00200000 | 2024-07-25 1:05PM EDT | 2024-08-23 | 15.57 | 15.00 | 15.90 | 0.00 | - | 6 | 49 | 35.67% |
| BA240830P00200000 | 2024-07-26 12:05PM EDT | 2024-08-30 | 14.80 | 15.15 | 16.20 | -5.70 | -27.80% | 2 | 15 | 33.48% |
| BA240920P00200000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 17.00 | 16.50 | 17.40 | +0.40 | +2.41% | 5 | 1,524 | 31.24% |
| BA241018P00200000 | 2024-07-25 9:47AM EDT | 2024-10-18 | 23.81 | 18.25 | 18.75 | 0.00 | - | 3 | 357 | 29.68% |
| BA241115P00200000 | 2024-07-25 1:50PM EDT | 2024-11-15 | 20.45 | 20.05 | 20.35 | 0.00 | - | 20 | 225 | 29.85% |
| BA241220P00200000 | 2024-07-25 9:47AM EDT | 2024-12-20 | 21.80 | 21.30 | 21.65 | -3.76 | -14.71% | 1 | 6 | 28.93% |
| BA250117P00200000 | 2024-07-26 10:05AM EDT | 2025-01-17 | 21.30 | 21.65 | 22.55 | -0.40 | -1.84% | 2 | 5,210 | 28.32% |
| BA250221P00200000 | 2024-07-24 1:43PM EDT | 2025-02-21 | 25.80 | 23.40 | 24.40 | 0.00 | - | 2 | 13 | 29.21% |
| BA250321P00200000 | 2024-07-25 12:47PM EDT | 2025-03-21 | 24.75 | 23.70 | 24.60 | 0.00 | - | 30 | 2,556 | 27.78% |
| BA250620P00200000 | 2024-07-25 2:45PM EDT | 2025-06-20 | 26.45 | 26.55 | 28.45 | -1.25 | -4.51% | 4 | 1,379 | 29.13% |
| BA250919P00200000 | 2024-07-25 3:15PM EDT | 2025-09-19 | 29.76 | 25.95 | 30.75 | 0.00 | - | 40 | 48 | 28.67% |
| BA251219P00200000 | 2024-07-25 3:29PM EDT | 2025-12-19 | 31.30 | 30.60 | 32.70 | 0.00 | - | 1 | 442 | 28.21% |
| BA260116P00200000 | 2024-07-24 3:45PM EDT | 2026-01-16 | 34.44 | 30.95 | 32.80 | 0.00 | - | 1 | 1,353 | 27.58% |
| BA260618P00200000 | 2024-07-25 2:46PM EDT | 2026-06-18 | 34.65 | 30.15 | 35.95 | 0.00 | - | 2 | 163 | 27.41% |
| BA261218P00200000 | 2024-07-24 2:14PM EDT | 2026-12-18 | 38.40 | 35.65 | 39.70 | 0.00 | - | 1 | 509 | 27.64% |
© 2024 Yahoo. All rights reserved.