The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00300000 | 2024-04-26 10:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 101 | 1,474 | 94.14% |
| BA240621C00300000 | 2024-04-29 3:10PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.10 | 0.00 | - | 10 | 3,323 | 56.06% |
| BA240719C00300000 | 2024-04-25 10:14AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.16 | 0.00 | - | 500 | 620 | 50.78% |
| BA240816C00300000 | 2024-04-24 10:47AM EDT | 2024-08-16 | 0.11 | 0.02 | 0.18 | 0.00 | - | 1 | 553 | 44.29% |
| BA240920C00300000 | 2024-05-01 10:27AM EDT | 2024-09-20 | 0.12 | 0.10 | 0.22 | +0.02 | +20.00% | 2 | 1,227 | 39.45% |
| BA241018C00300000 | 2024-05-01 3:00PM EDT | 2024-10-18 | 0.19 | 0.10 | 0.32 | +0.09 | +90.00% | 2 | 308 | 37.96% |
| BA250117C00300000 | 2024-05-01 3:40PM EDT | 2025-01-17 | 0.56 | 0.55 | 0.61 | +0.13 | +30.23% | 66 | 5,437 | 33.79% |
| BA250321C00300000 | 2024-04-30 3:39PM EDT | 2025-03-21 | 0.90 | 0.60 | 1.56 | 0.00 | - | 5 | 157 | 35.94% |
| BA250620C00300000 | 2024-05-01 3:12PM EDT | 2025-06-20 | 2.21 | 1.62 | 2.27 | +0.38 | +20.77% | 11 | 1,967 | 34.38% |
| BA251219C00300000 | 2024-04-30 2:26PM EDT | 2025-12-19 | 4.46 | 3.40 | 5.10 | 0.00 | - | 6 | 1,483 | 35.09% |
| BA260116C00300000 | 2024-05-01 3:04PM EDT | 2026-01-16 | 5.40 | 3.80 | 5.30 | +0.80 | +17.39% | 1 | 2,363 | 34.67% |
| BA260618C00300000 | 2024-04-30 3:33PM EDT | 2026-06-18 | 7.30 | 7.55 | 10.05 | 0.00 | - | 1 | 52 | 37.97% |
| BA261218C00300000 | 2024-05-01 3:41PM EDT | 2026-12-18 | 11.70 | 8.10 | 15.70 | +1.15 | +10.90% | 2 | 497 | 40.35% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00300000 | 2024-01-09 12:51PM EDT | 2024-05-17 | 73.50 | 89.65 | 92.05 | 0.00 | - | 12 | 0 | 0.00% |
| BA240621P00300000 | 2024-03-08 4:38PM EDT | 2024-06-21 | 100.57 | 116.15 | 117.50 | 0.00 | - | 2 | 0 | 0.00% |
| BA240816P00300000 | 2023-12-15 1:08PM EDT | 2024-08-16 | 42.15 | 80.00 | 84.05 | 0.00 | - | 2 | 0 | 0.00% |
| BA240920P00300000 | 2024-02-23 3:12PM EDT | 2024-09-20 | 98.41 | 108.00 | 113.80 | 0.00 | - | 3 | 0 | 0.00% |
| BA250117P00300000 | 2024-05-01 3:39PM EDT | 2025-01-17 | 128.29 | 127.40 | 129.50 | -2.41 | -1.84% | 940 | 84 | 36.65% |
| BA250620P00300000 | 2024-04-05 11:08AM EDT | 2025-06-20 | 115.85 | 127.50 | 133.00 | 0.00 | - | 1 | 0 | 40.65% |
| BA251219P00300000 | 2024-03-07 4:50PM EDT | 2025-12-19 | 96.85 | 115.20 | 118.20 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00300000 | 2024-03-27 12:58PM EDT | 2026-01-16 | 109.25 | 130.20 | 135.25 | 0.00 | - | 2 | 0 | 37.24% |
| BA260618P00300000 | 2024-04-08 12:16PM EDT | 2026-06-18 | 117.70 | 124.00 | 133.00 | 0.00 | - | 1 | 0 | 29.74% |
| BA261218P00300000 | 2024-04-08 12:58PM EDT | 2026-12-18 | 117.30 | 124.00 | 133.00 | 0.00 | - | 1 | 0 | 26.78% |
© 2024 Yahoo. All rights reserved.