The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00260000 | 2024-04-24 3:24PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.08 | +0.04 | +133.33% | 1 | 1,382 | 66.80% |
| BA240621C00260000 | 2024-04-23 12:36PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.11 | 0.00 | - | 31 | 5,978 | 47.66% |
| BA240719C00260000 | 2024-04-24 3:40PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.11 | +0.01 | +14.29% | 7 | 993 | 39.26% |
| BA240816C00260000 | 2024-04-24 12:49PM EDT | 2024-08-16 | 0.11 | 0.06 | 0.24 | -0.06 | -35.29% | 34 | 1,369 | 37.84% |
| BA240920C00260000 | 2024-04-24 11:50AM EDT | 2024-09-20 | 0.22 | 0.21 | 0.37 | -0.09 | -29.03% | 4 | 691 | 35.35% |
| BA241018C00260000 | 2024-04-24 3:45PM EDT | 2024-10-18 | 0.39 | 0.33 | 0.39 | -0.16 | -29.09% | 3 | 28 | 32.72% |
| BA241115C00260000 | 2024-04-24 3:31PM EDT | 2024-11-15 | 0.60 | 0.50 | 0.79 | -0.20 | -25.00% | 18 | 124 | 34.27% |
| BA250117C00260000 | 2024-04-24 2:53PM EDT | 2025-01-17 | 1.14 | 1.18 | 1.33 | -0.45 | -28.30% | 184 | 5,990 | 33.20% |
| BA250321C00260000 | 2024-04-24 3:34PM EDT | 2025-03-21 | 2.24 | 1.89 | 2.27 | -1.11 | -33.13% | 6 | 6 | 33.69% |
| BA250620C00260000 | 2024-04-24 3:29PM EDT | 2025-06-20 | 3.76 | 3.50 | 3.90 | -0.94 | -20.00% | 217 | 1,920 | 34.35% |
| BA251219C00260000 | 2024-04-24 2:08PM EDT | 2025-12-19 | 7.55 | 7.25 | 8.60 | -2.12 | -21.92% | 5 | 313 | 36.93% |
| BA260116C00260000 | 2024-04-24 12:26PM EDT | 2026-01-16 | 8.45 | 6.80 | 9.00 | -0.95 | -10.11% | 6 | 1,160 | 36.70% |
| BA260618C00260000 | 2024-04-24 2:06PM EDT | 2026-06-18 | 11.50 | 8.90 | 11.85 | -1.30 | -10.16% | 1 | 11 | 36.58% |
| BA261218C00260000 | 2024-04-23 3:32PM EDT | 2026-12-18 | 17.10 | 14.25 | 16.00 | 0.00 | - | 4 | 77 | 37.38% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00260000 | 2024-04-24 2:18PM EDT | 2024-05-17 | 96.15 | 94.80 | 96.05 | +5.19 | +5.71% | 4 | 1 | 88.77% |
| BA240621P00260000 | 2024-04-24 2:52PM EDT | 2024-06-21 | 96.00 | 94.75 | 98.40 | +3.55 | +3.84% | 192 | 18 | 65.75% |
| BA240719P00260000 | 2024-03-11 11:10AM EDT | 2024-07-19 | 68.00 | 85.20 | 87.15 | 0.00 | - | 2 | 0 | 0.00% |
| BA240816P00260000 | 2024-03-13 9:48AM EDT | 2024-08-16 | 76.35 | 86.35 | 87.75 | 0.00 | - | 1 | 0 | 0.00% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 90.03 | 94.60 | 96.40 | 0.00 | - | 1 | 1 | 39.70% |
| BA250117P00260000 | 2024-04-24 2:52PM EDT | 2025-01-17 | 95.56 | 94.25 | 96.45 | +3.51 | +3.81% | 560 | 45 | 30.05% |
| BA250321P00260000 | 2024-04-09 12:39PM EDT | 2025-03-21 | 80.96 | 94.05 | 96.70 | 0.00 | - | 5 | 0 | 28.52% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 78.10 | 93.85 | 97.00 | 0.00 | - | 2 | 1 | 26.60% |
| BA251219P00260000 | 2024-04-17 3:28PM EDT | 2025-12-19 | 90.42 | 93.75 | 96.90 | 0.00 | - | 9 | 579 | 21.94% |
| BA260116P00260000 | 2024-04-24 11:02AM EDT | 2026-01-16 | 89.48 | 93.85 | 97.50 | +0.11 | +0.12% | 19 | 78 | 23.33% |
| BA260618P00260000 | 2024-03-04 12:25PM EDT | 2026-06-18 | 66.67 | 73.10 | 81.45 | 0.00 | - | 2 | 3 | 0.00% |
| BA261218P00260000 | 2024-04-19 11:30AM EDT | 2026-12-18 | 89.88 | 91.00 | 101.00 | 0.00 | - | 5 | 83 | 24.98% |
© 2024 Yahoo. All rights reserved.