The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00280000 | 2024-05-06 1:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 369 | 3,821 | 114.84% |
| BA240621C00280000 | 2024-05-09 10:51AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 76 | 3,349 | 49.22% |
| BA240719C00280000 | 2024-05-08 1:06PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.08 | 0.00 | - | 7 | 572 | 41.11% |
| BA240816C00280000 | 2024-05-10 10:29AM EDT | 2024-08-16 | 0.15 | 0.05 | 0.16 | -0.04 | -21.05% | 2 | 260 | 37.79% |
| BA240920C00280000 | 2024-05-10 12:44PM EDT | 2024-09-20 | 0.20 | 0.16 | 0.24 | -0.10 | -33.33% | 47 | 964 | 34.25% |
| BA241018C00280000 | 2024-05-10 9:33AM EDT | 2024-10-18 | 0.45 | 0.16 | 0.41 | +0.03 | +7.14% | 5 | 73 | 33.69% |
| BA241115C00280000 | 2024-05-10 9:54AM EDT | 2024-11-15 | 0.63 | 0.43 | 0.70 | -0.10 | -13.70% | 2 | 279 | 33.99% |
| BA250117C00280000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 1.14 | 1.08 | 1.20 | -0.24 | -17.39% | 172 | 2,175 | 32.56% |
| BA250321C00280000 | 2024-05-09 10:04AM EDT | 2025-03-21 | 2.44 | 1.45 | 2.63 | 0.00 | - | 2 | 83 | 34.66% |
| BA250620C00280000 | 2024-05-07 12:50PM EDT | 2025-06-20 | 3.65 | 3.25 | 4.30 | 0.00 | - | 41 | 222 | 34.77% |
| BA251219C00280000 | 2024-05-07 1:22PM EDT | 2025-12-19 | 7.40 | 6.40 | 8.40 | 0.00 | - | 82 | 582 | 35.68% |
| BA260116C00280000 | 2024-05-06 3:01PM EDT | 2026-01-16 | 7.69 | 6.95 | 10.15 | 0.00 | - | 3 | 152 | 37.32% |
| BA260618C00280000 | 2024-04-17 1:03PM EDT | 2026-06-18 | 9.05 | 8.90 | 12.75 | 0.00 | - | 10 | 21 | 36.48% |
| BA261218C00280000 | 2024-05-03 12:57PM EDT | 2026-12-18 | 16.46 | 15.25 | 16.45 | 0.00 | - | 1 | 133 | 36.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00280000 | 2024-05-10 10:49AM EDT | 2024-05-17 | 100.00 | 100.35 | 102.30 | -2.80 | -2.72% | 1 | 0 | 181.25% |
| BA240621P00280000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 101.17 | 100.70 | 103.35 | +0.45 | +0.45% | 4 | 0 | 68.95% |
| BA240719P00280000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 108.25 | 100.70 | 102.05 | 0.00 | - | 1 | 0 | 53.83% |
| BA240816P00280000 | 2024-01-16 3:43PM EDT | 2024-08-16 | 81.45 | 73.10 | 76.05 | 0.00 | - | 52 | 0 | 0.00% |
| BA240920P00280000 | 2024-05-10 3:00PM EDT | 2024-09-20 | 101.59 | 100.70 | 102.05 | +3.74 | +3.82% | 148 | 28 | 39.11% |
| BA250117P00280000 | 2024-05-10 3:01PM EDT | 2025-01-17 | 101.65 | 100.70 | 102.10 | +2.20 | +2.21% | 132 | 22 | 28.88% |
| BA250620P00280000 | 2024-01-23 3:48PM EDT | 2025-06-20 | 68.60 | 78.20 | 81.30 | 0.00 | - | 2 | 3 | 0.00% |
| BA251219P00280000 | 2024-03-19 2:58PM EDT | 2025-12-19 | 99.57 | 108.40 | 110.90 | 0.00 | - | 10 | 0 | 37.22% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 2026-01-16 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 38.21% |
| BA261218P00280000 | 2024-05-02 3:22PM EDT | 2026-12-18 | 102.00 | 97.10 | 105.85 | 0.00 | - | 10 | 1 | 22.90% |
© 2024 Yahoo. All rights reserved.