The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:220.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00220000 | 2024-04-17 1:44PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,196 | 112.50% |
| BA240426C00220000 | 2024-04-17 11:33AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 1,381 | 66.41% |
| BA240503C00220000 | 2024-04-15 1:17PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.22 | 0.00 | - | 7 | 101 | 55.37% |
| BA240510C00220000 | 2024-04-15 12:37PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.24 | 0.00 | - | 51 | 158 | 51.56% |
| BA240517C00220000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 0.10 | 0.06 | 0.13 | 0.00 | - | 335 | 3,755 | 41.11% |
| BA240524C00220000 | 2024-04-15 10:48AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.35 | 0.00 | - | 19 | 28 | 43.36% |
| BA240621C00220000 | 2024-04-17 3:11PM EDT | 2024-06-21 | 0.45 | 0.35 | 0.49 | 0.00 | - | 667 | 6,684 | 34.82% |
| BA240719C00220000 | 2024-04-17 3:34PM EDT | 2024-07-19 | 0.84 | 0.63 | 0.99 | 0.00 | - | 34 | 2,213 | 33.70% |
| BA240816C00220000 | 2024-04-17 12:04PM EDT | 2024-08-16 | 1.58 | 1.46 | 1.75 | 0.00 | - | 56 | 1,241 | 34.02% |
| BA240920C00220000 | 2024-04-17 3:49PM EDT | 2024-09-20 | 2.60 | 2.41 | 2.68 | 0.00 | - | 10 | 733 | 33.83% |
| BA241115C00220000 | 2024-04-17 3:13PM EDT | 2024-11-15 | 4.48 | 4.35 | 4.55 | 0.00 | - | 4 | 123 | 34.55% |
| BA250117C00220000 | 2024-04-17 3:13PM EDT | 2025-01-17 | 6.53 | 6.45 | 6.70 | 0.00 | - | 188 | 7,732 | 35.15% |
| BA250321C00220000 | 2024-04-17 1:16PM EDT | 2025-03-21 | 8.90 | 8.65 | 9.05 | 0.00 | - | 15 | 108 | 36.04% |
| BA250620C00220000 | 2024-04-17 2:35PM EDT | 2025-06-20 | 11.95 | 11.40 | 12.05 | 0.00 | - | 1 | 750 | 36.58% |
| BA251219C00220000 | 2024-04-16 3:21PM EDT | 2025-12-19 | 18.33 | 17.25 | 19.20 | 0.00 | - | 2 | 359 | 39.25% |
| BA260116C00220000 | 2024-04-17 10:01AM EDT | 2026-01-16 | 18.90 | 17.90 | 19.25 | 0.00 | - | 3 | 388 | 38.43% |
| BA260618C00220000 | 2024-04-17 9:30AM EDT | 2026-06-18 | 23.45 | 18.20 | 24.80 | 0.00 | - | 2 | 35 | 40.15% |
| BA261218C00220000 | 2024-04-17 10:57AM EDT | 2026-12-18 | 28.04 | 23.20 | 28.90 | 0.00 | - | 2 | 70 | 39.88% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00220000 | 2024-04-17 2:28PM EDT | 2024-04-19 | 48.90 | 48.00 | 53.70 | 0.00 | - | 100 | 7 | 260.06% |
| BA240426P00220000 | 2024-03-19 3:10PM EDT | 2024-04-26 | 39.06 | 49.20 | 51.65 | 0.00 | - | 4 | 0 | 113.67% |
| BA240503P00220000 | 2024-04-08 9:41AM EDT | 2024-05-03 | 36.73 | 49.05 | 51.30 | 0.00 | - | 50 | 0 | 80.76% |
| BA240517P00220000 | 2024-04-17 2:07PM EDT | 2024-05-17 | 50.45 | 49.75 | 51.05 | 0.00 | - | 27 | 13 | 61.96% |
| BA240621P00220000 | 2024-04-17 2:54PM EDT | 2024-06-21 | 50.45 | 49.50 | 50.90 | 0.00 | - | 5,515 | 166 | 46.00% |
| BA240719P00220000 | 2024-04-17 9:58AM EDT | 2024-07-19 | 50.10 | 49.70 | 51.05 | 0.00 | - | 15 | 5 | 39.36% |
| BA240816P00220000 | 2024-04-16 12:32PM EDT | 2024-08-16 | 50.60 | 49.85 | 51.15 | 0.00 | - | 2 | 284 | 35.01% |
| BA240920P00220000 | 2024-04-16 9:31AM EDT | 2024-09-20 | 52.10 | 50.05 | 51.35 | 0.00 | - | 7 | 344 | 31.70% |
| BA241018P00220000 | 2024-04-11 10:46AM EDT | 2024-10-18 | 48.95 | 50.35 | 51.55 | 0.00 | - | 1 | 84 | 29.95% |
| BA241115P00220000 | 2024-04-16 11:12AM EDT | 2024-11-15 | 52.55 | 50.80 | 51.85 | 0.00 | - | 1 | 9 | 28.92% |
| BA250117P00220000 | 2024-04-16 2:42PM EDT | 2025-01-17 | 51.50 | 50.90 | 52.20 | 0.00 | - | 134 | 2,660 | 26.39% |
| BA250321P00220000 | 2024-04-12 1:25PM EDT | 2025-03-21 | 52.13 | 51.70 | 52.75 | 0.00 | - | 1 | 25 | 25.14% |
| BA250620P00220000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 54.35 | 52.80 | 54.00 | 0.00 | - | 10 | 269 | 24.78% |
| BA251219P00220000 | 2024-04-16 1:27PM EDT | 2025-12-19 | 55.02 | 54.90 | 55.80 | 0.00 | - | 10 | 772 | 23.47% |
| BA260116P00220000 | 2024-04-15 2:50PM EDT | 2026-01-16 | 56.80 | 54.60 | 56.30 | 0.00 | - | 5 | 458 | 23.65% |
| BA260618P00220000 | 2024-03-12 1:37PM EDT | 2026-06-18 | 48.75 | 52.95 | 55.05 | 0.00 | - | 2 | 5 | 19.67% |
| BA261218P00220000 | 2024-04-01 3:40PM EDT | 2026-12-18 | 47.40 | 56.00 | 60.35 | 0.00 | - | 26 | 76 | 23.41% |
© 2024 Yahoo. All rights reserved.