The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00250000 | 2024-04-24 9:59AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240510C00250000 | 2024-04-22 12:33PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240517C00250000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| BA240524C00250000 | 2024-04-16 2:31PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BA240621C00250000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| BA240719C00250000 | 2024-04-25 3:18PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| BA240816C00250000 | 2024-04-25 1:07PM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA240920C00250000 | 2024-04-25 11:57AM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BA241018C00250000 | 2024-04-25 10:45AM EDT | 2024-10-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA241115C00250000 | 2024-04-24 9:51AM EDT | 2024-11-15 | 1.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BA250117C00250000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| BA250321C00250000 | 2024-04-25 3:34PM EDT | 2025-03-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BA250620C00250000 | 2024-04-25 2:12PM EDT | 2025-06-20 | 4.92 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| BA251219C00250000 | 2024-04-25 10:15AM EDT | 2025-12-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BA260116C00250000 | 2024-04-25 3:14PM EDT | 2026-01-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| BA260618C00250000 | 2024-04-25 2:46PM EDT | 2026-06-18 | 13.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA261218C00250000 | 2024-04-25 3:57PM EDT | 2026-12-18 | 18.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00250000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 84.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240524P00250000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 84.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00250000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 82.55 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| BA240719P00250000 | 2024-04-24 3:52PM EDT | 2024-07-19 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816P00250000 | 2024-04-24 3:52PM EDT | 2024-08-16 | 84.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240920P00250000 | 2024-04-25 2:51PM EDT | 2024-09-20 | 83.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA241018P00250000 | 2024-04-18 12:04PM EDT | 2024-10-18 | 79.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA250117P00250000 | 2024-04-25 3:47PM EDT | 2025-01-17 | 84.20 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 0.00% |
| BA250321P00250000 | 2024-04-12 12:44PM EDT | 2025-03-21 | 79.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA250620P00250000 | 2024-04-15 10:11AM EDT | 2025-06-20 | 80.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA251219P00250000 | 2024-04-25 3:16PM EDT | 2025-12-19 | 83.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116P00250000 | 2024-04-25 2:28PM EDT | 2026-01-16 | 84.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA260618P00250000 | 2024-03-18 11:05AM EDT | 2026-06-18 | 74.20 | 79.95 | 82.25 | 0.00 | - | 1 | 2 | 0.00% |
| BA261218P00250000 | 2024-04-25 1:24PM EDT | 2026-12-18 | 86.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.