The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00240000 | 2024-04-12 1:40PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240503C00240000 | 2024-04-22 10:10AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BA240517C00240000 | 2024-04-25 11:10AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240621C00240000 | 2024-04-25 3:12PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BA240719C00240000 | 2024-04-25 1:14PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA240816C00240000 | 2024-04-25 2:11PM EDT | 2024-08-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BA240920C00240000 | 2024-04-25 1:00PM EDT | 2024-09-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BA241018C00240000 | 2024-04-25 11:33AM EDT | 2024-10-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA241115C00240000 | 2024-04-25 11:30AM EDT | 2024-11-15 | 1.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| BA250117C00240000 | 2024-04-25 3:36PM EDT | 2025-01-17 | 2.66 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| BA250321C00240000 | 2024-04-25 11:51AM EDT | 2025-03-21 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA250620C00240000 | 2024-04-25 3:27PM EDT | 2025-06-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA251219C00240000 | 2024-04-25 10:47AM EDT | 2025-12-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BA260116C00240000 | 2024-04-25 3:46PM EDT | 2026-01-16 | 12.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| BA260618C00240000 | 2024-04-25 10:37AM EDT | 2026-06-18 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA261218C00240000 | 2024-04-25 3:31PM EDT | 2026-12-18 | 21.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00240000 | 2024-04-18 12:52PM EDT | 2024-04-26 | 69.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240503P00240000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 75.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| BA240517P00240000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 72.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA240621P00240000 | 2024-04-25 3:47PM EDT | 2024-06-21 | 73.80 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 0.00% |
| BA240719P00240000 | 2024-04-25 12:40PM EDT | 2024-07-19 | 76.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816P00240000 | 2024-04-24 3:52PM EDT | 2024-08-16 | 74.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240920P00240000 | 2024-04-25 3:47PM EDT | 2024-09-20 | 73.75 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 0.00% |
| BA241018P00240000 | 2024-04-15 9:41AM EDT | 2024-10-18 | 69.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241115P00240000 | 2024-04-10 11:52AM EDT | 2024-11-15 | 66.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA250117P00240000 | 2024-04-25 3:47PM EDT | 2025-01-17 | 72.31 | 0.00 | 0.00 | 0.00 | - | 4,492 | 0 | 0.00% |
| BA250321P00240000 | 2024-04-24 3:57PM EDT | 2025-03-21 | 74.01 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| BA250620P00240000 | 2024-04-25 2:00PM EDT | 2025-06-20 | 74.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BA251219P00240000 | 2024-04-25 10:32AM EDT | 2025-12-19 | 78.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA260116P00240000 | 2024-04-25 2:52PM EDT | 2026-01-16 | 74.10 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| BA261218P00240000 | 2024-04-25 10:06AM EDT | 2026-12-18 | 84.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.