The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802C00230000 | 2024-07-26 1:52PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.17 | -0.02 | -66.67% | 40 | 92 | 66.99% |
| BA240809C00230000 | 2024-07-24 11:41AM EDT | 2024-08-09 | 0.10 | 0.05 | 0.30 | +0.04 | +66.67% | 1 | 35 | 52.64% |
| BA240816C00230000 | 2024-07-26 12:29PM EDT | 2024-08-16 | 0.13 | 0.05 | 0.25 | -0.01 | -7.14% | 132 | 3,220 | 45.56% |
| BA240823C00230000 | 2024-07-26 2:58PM EDT | 2024-08-23 | 0.22 | 0.07 | 0.40 | +0.02 | +10.00% | 6 | 105 | 42.87% |
| BA240830C00230000 | 2024-07-26 3:41PM EDT | 2024-08-30 | 0.36 | 0.16 | 0.40 | +0.13 | +56.52% | 2 | 5 | 38.36% |
| BA240920C00230000 | 2024-07-26 1:03PM EDT | 2024-09-20 | 0.77 | 0.67 | 0.74 | +0.04 | +5.48% | 173 | 1,191 | 34.35% |
| BA241018C00230000 | 2024-07-26 2:01PM EDT | 2024-10-18 | 1.65 | 1.48 | 1.62 | -0.06 | -3.51% | 49 | 1,900 | 33.95% |
| BA241115C00230000 | 2024-07-25 1:16PM EDT | 2024-11-15 | 3.25 | 2.68 | 2.97 | 0.00 | - | 1 | 987 | 35.22% |
| BA241220C00230000 | 2024-07-25 12:58PM EDT | 2024-12-20 | 4.30 | 4.00 | 4.30 | -0.10 | -2.27% | 1 | 130 | 34.92% |
| BA250117C00230000 | 2024-07-26 3:06PM EDT | 2025-01-17 | 5.25 | 5.10 | 5.30 | +0.30 | +6.06% | 60 | 7,261 | 34.64% |
| BA250221C00230000 | 2024-07-24 12:39PM EDT | 2025-02-21 | 7.50 | 6.60 | 7.05 | +1.70 | +29.31% | 1 | 28 | 35.55% |
| BA250321C00230000 | 2024-07-25 10:21AM EDT | 2025-03-21 | 8.35 | 7.75 | 8.70 | +1.10 | +15.17% | 1 | 260 | 36.66% |
| BA250516C00230000 | 2024-07-26 1:03PM EDT | 2025-05-16 | 11.00 | 9.30 | 12.00 | +2.27 | +26.00% | 110 | 3 | 38.54% |
| BA250620C00230000 | 2024-07-26 11:39AM EDT | 2025-06-20 | 12.20 | 9.45 | 12.95 | -0.05 | -0.41% | 3 | 1,405 | 37.89% |
| BA250919C00230000 | 2024-07-22 1:26PM EDT | 2025-09-19 | 11.90 | 14.70 | 17.20 | 0.00 | - | 3 | 260 | 39.16% |
| BA251219C00230000 | 2024-07-26 3:53PM EDT | 2025-12-19 | 18.81 | 15.90 | 21.00 | +0.76 | +4.21% | 68 | 799 | 39.94% |
| BA260116C00230000 | 2024-07-26 2:04PM EDT | 2026-01-16 | 19.85 | 16.95 | 20.85 | -0.90 | -4.34% | 5 | 912 | 38.72% |
| BA260618C00230000 | 2024-07-24 2:33PM EDT | 2026-06-18 | 22.40 | 21.00 | 25.80 | 0.00 | - | 2 | 32 | 39.05% |
| BA261218C00230000 | 2024-07-25 10:47AM EDT | 2026-12-18 | 28.70 | 27.65 | 32.50 | 0.00 | - | 8 | 268 | 40.55% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240816P00230000 | 2024-07-26 2:42PM EDT | 2024-08-16 | 42.50 | 41.15 | 45.10 | -2.20 | -4.92% | 100 | 119 | 71.95% |
| BA240920P00230000 | 2024-07-24 10:03AM EDT | 2024-09-20 | 47.00 | 39.95 | 43.65 | 0.00 | - | 4 | 233 | 32.18% |
| BA241018P00230000 | 2024-07-23 11:02AM EDT | 2024-10-18 | 48.17 | 41.45 | 43.80 | 0.00 | - | 46 | 46 | 27.66% |
| BA241115P00230000 | 2024-07-26 10:26AM EDT | 2024-11-15 | 43.85 | 43.55 | 44.35 | -3.87 | -8.11% | 3 | 6 | 27.45% |
| BA241220P00230000 | 2024-06-26 10:15AM EDT | 2024-12-20 | 55.42 | 44.40 | 45.20 | 0.00 | - | - | 1 | 27.61% |
| BA250117P00230000 | 2024-07-25 3:55PM EDT | 2025-01-17 | 46.80 | 44.25 | 44.95 | 0.00 | - | 2 | 3,253 | 24.40% |
| BA250321P00230000 | 2024-07-01 12:11PM EDT | 2025-03-21 | 43.84 | 45.45 | 46.25 | 0.00 | - | 1 | 11 | 24.64% |
| BA250620P00230000 | 2024-07-09 2:03PM EDT | 2025-06-20 | 48.29 | 45.45 | 48.05 | 0.00 | - | 5 | 196 | 24.63% |
| BA250919P00230000 | 2024-05-13 1:10PM EDT | 2025-09-19 | 53.82 | 47.10 | 53.10 | 0.00 | - | 2 | 1 | 29.48% |
| BA251219P00230000 | 2024-06-28 10:49AM EDT | 2025-12-19 | 52.00 | 47.95 | 53.00 | 0.00 | - | 32 | 550 | 26.60% |
| BA260116P00230000 | 2024-07-25 12:17PM EDT | 2026-01-16 | 51.80 | 49.70 | 52.60 | 0.00 | - | 2 | 214 | 25.40% |
| BA260618P00230000 | 2024-07-08 10:39AM EDT | 2026-06-18 | 48.00 | 47.00 | 56.30 | 0.00 | - | 10 | 17 | 26.42% |
| BA261218P00230000 | 2024-07-26 10:57AM EDT | 2026-12-18 | 54.61 | 50.95 | 57.80 | +2.61 | +5.02% | 2 | 213 | 24.89% |
© 2024 Yahoo. All rights reserved.