The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00230000 | 2024-05-06 2:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 107 | 130 | 87.50% |
| BA240517C00230000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.03 | 0.00 | - | 21 | 3,014 | 54.69% |
| BA240524C00230000 | 2024-05-06 3:43PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.26 | 0.00 | - | 1 | 45 | 54.98% |
| BA240614C00230000 | 2024-05-02 10:32AM EDT | 2024-06-14 | 0.04 | 0.04 | 0.92 | 0.00 | - | - | 1 | 52.34% |
| BA240621C00230000 | 2024-05-07 11:27AM EDT | 2024-06-21 | 0.14 | 0.07 | 0.17 | -0.01 | -6.67% | 24 | 7,046 | 35.55% |
| BA240719C00230000 | 2024-05-07 3:07PM EDT | 2024-07-19 | 0.42 | 0.32 | 0.42 | -0.08 | -16.00% | 51 | 725 | 32.52% |
| BA240816C00230000 | 2024-05-07 11:08AM EDT | 2024-08-16 | 1.00 | 0.91 | 0.97 | -0.08 | -7.41% | 132 | 915 | 32.75% |
| BA240920C00230000 | 2024-05-06 11:38AM EDT | 2024-09-20 | 2.10 | 1.57 | 1.72 | 0.00 | - | 55 | 798 | 32.44% |
| BA241018C00230000 | 2024-05-07 12:13PM EDT | 2024-10-18 | 2.40 | 2.14 | 2.46 | -0.90 | -27.27% | 2 | 196 | 32.61% |
| BA241115C00230000 | 2024-05-07 2:15PM EDT | 2024-11-15 | 3.50 | 3.40 | 3.80 | -0.27 | -7.16% | 41 | 323 | 34.49% |
| BA250117C00230000 | 2024-05-07 3:49PM EDT | 2025-01-17 | 5.52 | 5.25 | 5.65 | -0.10 | -1.78% | 12 | 6,528 | 34.42% |
| BA250321C00230000 | 2024-05-07 3:22PM EDT | 2025-03-21 | 7.95 | 7.40 | 8.00 | 0.00 | - | 71 | 127 | 35.38% |
| BA250620C00230000 | 2024-05-07 10:34AM EDT | 2025-06-20 | 11.13 | 10.65 | 11.05 | +0.51 | +4.80% | 8 | 1,102 | 35.99% |
| BA250919C00230000 | 2024-05-02 11:07AM EDT | 2025-09-19 | 14.00 | 12.40 | 14.25 | 0.00 | - | 7 | 7 | 36.84% |
| BA251219C00230000 | 2024-05-06 2:59PM EDT | 2025-12-19 | 18.22 | 16.30 | 18.15 | 0.00 | - | 1 | 766 | 38.50% |
| BA260116C00230000 | 2024-05-07 11:35AM EDT | 2026-01-16 | 17.87 | 17.45 | 19.50 | -0.50 | -2.72% | 5 | 322 | 39.14% |
| BA260618C00230000 | 2024-05-07 3:41PM EDT | 2026-06-18 | 22.50 | 21.25 | 23.25 | -2.20 | -8.91% | 2 | 24 | 38.80% |
| BA261218C00230000 | 2024-05-03 3:36PM EDT | 2026-12-18 | 28.85 | 25.95 | 31.35 | 0.00 | - | 2 | 278 | 42.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00230000 | 2024-05-07 3:35PM EDT | 2024-05-17 | 53.06 | 52.45 | 54.25 | +1.66 | +3.23% | 3 | 3 | 63.28% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 2024-05-24 | 62.00 | 52.30 | 54.25 | 0.00 | - | - | 0 | 77.83% |
| BA240621P00230000 | 2024-05-07 3:08PM EDT | 2024-06-21 | 52.75 | 52.65 | 54.00 | +6.25 | +13.44% | 630 | 150 | 45.65% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 65.00 | 52.60 | 53.95 | 0.00 | - | 9 | 0 | 35.50% |
| BA240816P00230000 | 2024-05-07 2:26PM EDT | 2024-08-16 | 53.12 | 52.65 | 53.95 | +6.47 | +13.87% | 130 | 119 | 30.25% |
| BA240920P00230000 | 2024-05-06 1:36PM EDT | 2024-09-20 | 53.50 | 52.60 | 53.95 | +6.95 | +14.93% | 2 | 345 | 26.11% |
| BA241018P00230000 | 2024-05-02 11:40AM EDT | 2024-10-18 | 52.80 | 52.55 | 54.10 | 0.00 | - | 46 | 46 | 24.83% |
| BA241115P00230000 | 2024-05-02 11:40AM EDT | 2024-11-15 | 52.95 | 52.70 | 54.00 | 0.00 | - | 1 | 1 | 22.35% |
| BA250117P00230000 | 2024-05-06 10:53AM EDT | 2025-01-17 | 49.03 | 53.10 | 55.65 | 0.00 | - | 1 | 3,049 | 25.92% |
| BA250321P00230000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 67.25 | 53.85 | 54.80 | 0.00 | - | 7 | 12 | 20.63% |
| BA250620P00230000 | 2024-04-30 3:21PM EDT | 2025-06-20 | 61.35 | 53.65 | 55.65 | 0.00 | - | 14 | 195 | 20.50% |
| BA251219P00230000 | 2024-04-26 1:44PM EDT | 2025-12-19 | 63.26 | 56.50 | 58.10 | 0.00 | - | 8 | 572 | 21.40% |
| BA260116P00230000 | 2024-05-03 11:38AM EDT | 2026-01-16 | 54.81 | 55.25 | 58.55 | 0.00 | - | 10 | 215 | 21.59% |
| BA260618P00230000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 68.05 | 54.95 | 59.40 | 0.00 | - | 6 | 3 | 20.46% |
| BA261218P00230000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 58.55 | 56.20 | 64.90 | 0.00 | - | 1 | 212 | 24.18% |
© 2024 Yahoo. All rights reserved.