The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00210000 | 2024-04-26 12:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 774 | 143.75% |
| BA240503C00210000 | 2024-04-26 1:58PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 1 | 378 | 59.38% |
| BA240510C00210000 | 2024-04-26 1:58PM EDT | 2024-05-10 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 2 | 260 | 48.83% |
| BA240517C00210000 | 2024-04-26 2:29PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.10 | 0.00 | - | 27 | 6,611 | 42.38% |
| BA240524C00210000 | 2024-04-26 2:59PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.11 | +0.02 | +33.33% | 10 | 448 | 37.40% |
| BA240531C00210000 | 2024-04-24 12:48PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.31 | 0.00 | - | 16 | 19 | 39.55% |
| BA240621C00210000 | 2024-04-26 1:41PM EDT | 2024-06-21 | 0.27 | 0.21 | 0.38 | +0.02 | +8.00% | 17 | 7,917 | 32.62% |
| BA240719C00210000 | 2024-04-26 12:50PM EDT | 2024-07-19 | 0.67 | 0.61 | 0.65 | +0.05 | +8.06% | 27 | 4,615 | 29.71% |
| BA240816C00210000 | 2024-04-26 2:37PM EDT | 2024-08-16 | 1.46 | 1.45 | 1.49 | +0.04 | +2.82% | 35 | 2,641 | 31.38% |
| BA240920C00210000 | 2024-04-26 2:50PM EDT | 2024-09-20 | 2.37 | 2.39 | 2.45 | -0.13 | -5.20% | 9 | 877 | 31.62% |
| BA241018C00210000 | 2024-04-26 12:55PM EDT | 2024-10-18 | 3.40 | 3.30 | 3.45 | +0.74 | +27.82% | 8 | 524 | 32.41% |
| BA241115C00210000 | 2024-04-26 2:43PM EDT | 2024-11-15 | 4.50 | 4.55 | 4.70 | -0.25 | -5.26% | 6 | 210 | 33.65% |
| BA250117C00210000 | 2024-04-26 3:01PM EDT | 2025-01-17 | 6.75 | 6.65 | 6.75 | +0.10 | +1.50% | 22 | 3,964 | 34.00% |
| BA250321C00210000 | 2024-04-26 11:50AM EDT | 2025-03-21 | 9.10 | 9.10 | 9.40 | -0.23 | -2.47% | 5 | 296 | 35.49% |
| BA250620C00210000 | 2024-04-26 2:16PM EDT | 2025-06-20 | 12.75 | 11.65 | 12.70 | +0.20 | +1.59% | 1 | 765 | 36.49% |
| BA251219C00210000 | 2024-04-26 10:39AM EDT | 2025-12-19 | 18.70 | 18.80 | 19.15 | +1.90 | +11.31% | 10 | 414 | 38.34% |
| BA260116C00210000 | 2024-04-25 1:47PM EDT | 2026-01-16 | 18.47 | 19.40 | 19.80 | 0.00 | - | 33 | 338 | 38.24% |
| BA260618C00210000 | 2024-04-25 9:57AM EDT | 2026-06-18 | 22.00 | 23.40 | 25.20 | 0.00 | - | 1 | 57 | 39.88% |
| BA261218C00210000 | 2024-04-26 12:56PM EDT | 2026-12-18 | 29.19 | 28.80 | 29.70 | +0.09 | +0.31% | 15 | 165 | 40.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00210000 | 2024-04-15 3:30PM EDT | 2024-04-26 | 41.80 | 39.60 | 46.55 | 0.00 | - | 3 | 0 | 254.69% |
| BA240503P00210000 | 2024-04-15 11:31AM EDT | 2024-05-03 | 39.75 | 41.55 | 43.60 | 0.00 | - | 18 | 0 | 106.20% |
| BA240510P00210000 | 2024-04-10 2:35PM EDT | 2024-05-10 | 36.30 | 41.75 | 43.45 | 0.00 | - | 1 | 0 | 74.63% |
| BA240517P00210000 | 2024-04-26 2:52PM EDT | 2024-05-17 | 42.80 | 41.95 | 42.95 | +0.30 | +0.71% | 61 | 30 | 51.17% |
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 45.03 | 41.75 | 43.30 | 0.00 | - | 1 | 0 | 51.37% |
| BA240531P00210000 | 2024-04-17 10:32AM EDT | 2024-05-31 | 40.35 | 41.70 | 43.70 | 0.00 | - | - | 0 | 51.26% |
| BA240621P00210000 | 2024-04-26 2:52PM EDT | 2024-06-21 | 43.10 | 42.40 | 42.75 | +0.05 | +0.12% | 1,744 | 448 | 27.39% |
| BA240719P00210000 | 2024-04-25 2:49PM EDT | 2024-07-19 | 44.75 | 41.95 | 43.00 | 0.00 | - | 45 | 11 | 26.76% |
| BA240816P00210000 | 2024-04-26 2:30PM EDT | 2024-08-16 | 42.70 | 41.75 | 43.05 | -6.06 | -12.43% | 3 | 372 | 23.78% |
| BA240920P00210000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 42.81 | 42.05 | 43.45 | 0.00 | - | 59 | 394 | 23.80% |
| BA241018P00210000 | 2024-04-25 11:46AM EDT | 2024-10-18 | 48.69 | 42.30 | 43.40 | 0.00 | - | 1 | 16 | 21.53% |
| BA241115P00210000 | 2024-04-24 9:45AM EDT | 2024-11-15 | 40.04 | 42.70 | 43.50 | 0.00 | - | 2 | 276 | 20.56% |
| BA250117P00210000 | 2024-04-26 2:12PM EDT | 2025-01-17 | 43.38 | 43.30 | 44.30 | -2.23 | -4.89% | 3 | 4,103 | 21.14% |
| BA250321P00210000 | 2024-04-26 10:38AM EDT | 2025-03-21 | 45.30 | 44.30 | 45.00 | +0.59 | +1.32% | 5 | 85 | 21.04% |
| BA250620P00210000 | 2024-04-26 2:22PM EDT | 2025-06-20 | 45.55 | 44.70 | 46.00 | -0.95 | -2.04% | 15 | 794 | 20.86% |
| BA251219P00210000 | 2024-04-09 10:13AM EDT | 2025-12-19 | 40.45 | 46.25 | 48.45 | 0.00 | - | 2 | 657 | 21.34% |
| BA260116P00210000 | 2024-04-24 12:13PM EDT | 2026-01-16 | 48.65 | 48.05 | 48.60 | 0.00 | - | 15 | 687 | 21.08% |
| BA260618P00210000 | 2024-04-25 3:43PM EDT | 2026-06-18 | 50.00 | 48.80 | 52.30 | 0.00 | - | 6 | 17 | 23.39% |
| BA261218P00210000 | 2024-04-25 11:46AM EDT | 2026-12-18 | 55.04 | 49.45 | 53.65 | 0.00 | - | 1 | 744 | 22.46% |
© 2024 Yahoo. All rights reserved.