The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00095000 | 2023-12-06 11:53AM EDT | 2024-05-17 | 145.93 | 153.55 | 155.00 | 0.00 | - | 4 | 5 | 1,433.20% |
| BA240816C00095000 | 2024-04-11 3:49PM EDT | 2024-08-16 | 81.07 | 69.95 | 70.90 | 0.00 | - | - | 1 | 73.82% |
| BA240920C00095000 | 2024-01-19 12:48PM EDT | 2024-09-20 | 120.00 | 110.90 | 113.65 | 0.00 | - | 2 | 1 | 252.77% |
| BA241115C00095000 | 2024-04-10 11:50AM EDT | 2024-11-15 | 82.87 | 71.45 | 72.85 | 0.00 | - | - | 3 | 64.87% |
| BA250117C00095000 | 2024-02-29 10:30AM EDT | 2025-01-17 | 116.20 | 98.00 | 108.00 | 0.00 | - | 2 | 112 | 157.77% |
| BA250321C00095000 | 2024-04-18 1:08PM EDT | 2025-03-21 | 82.00 | 74.25 | 75.95 | 0.00 | - | 6 | 12 | 61.81% |
| BA250620C00095000 | 2024-04-19 1:55PM EDT | 2025-06-20 | 83.85 | 76.35 | 77.50 | 0.00 | - | 1 | 51 | 60.01% |
| BA260116C00095000 | 2024-04-10 11:38AM EDT | 2026-01-16 | 90.80 | 80.10 | 81.90 | 0.00 | - | 1 | 2 | 57.96% |
| BA260618C00095000 | 2024-04-24 2:48PM EDT | 2026-06-18 | 83.50 | 81.45 | 84.95 | 0.00 | - | 15 | 17 | 56.13% |
| BA261218C00095000 | 2024-04-25 9:40AM EDT | 2026-12-18 | 84.44 | 82.30 | 89.70 | -9.56 | -10.17% | 1 | 6 | 55.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00095000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.16 | 0.00 | - | 268 | 277 | 91.02% |
| BA240621P00095000 | 2024-04-25 10:53AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.23 | -0.03 | -33.33% | 15 | 168 | 59.96% |
| BA240719P00095000 | 2024-04-25 10:51AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 10 | 145 | 50.68% |
| BA240816P00095000 | 2024-04-25 12:26PM EDT | 2024-08-16 | 0.08 | 0.09 | 0.36 | -0.07 | -46.67% | 1 | 123 | 50.29% |
| BA240920P00095000 | 2024-04-24 10:44AM EDT | 2024-09-20 | 0.25 | 0.17 | 0.49 | 0.00 | - | 2 | 278 | 46.39% |
| BA241018P00095000 | 2024-04-25 12:03PM EDT | 2024-10-18 | 0.40 | 0.27 | 0.61 | +0.10 | +33.33% | 1 | 37 | 44.29% |
| BA241115P00095000 | 2024-04-25 9:45AM EDT | 2024-11-15 | 0.62 | 0.50 | 0.85 | +0.06 | +10.71% | 3 | 27 | 43.92% |
| BA250117P00095000 | 2024-04-25 11:12AM EDT | 2025-01-17 | 1.01 | 0.87 | 1.21 | +0.11 | +12.22% | 3 | 453 | 41.41% |
| BA250321P00095000 | 2024-04-22 11:28AM EDT | 2025-03-21 | 1.60 | 1.14 | 1.69 | 0.00 | - | 4 | 19 | 40.28% |
| BA250620P00095000 | 2024-04-25 10:35AM EDT | 2025-06-20 | 2.26 | 1.95 | 2.19 | +0.02 | +0.89% | 3 | 116 | 38.10% |
| BA251219P00095000 | 2024-04-24 11:56AM EDT | 2025-12-19 | 3.20 | 2.92 | 3.55 | 0.00 | - | 2 | 59 | 36.51% |
| BA260116P00095000 | 2024-04-24 2:58PM EDT | 2026-01-16 | 3.60 | 3.60 | 3.75 | 0.00 | - | 12 | 104 | 36.30% |
| BA260618P00095000 | 2024-04-24 2:44PM EDT | 2026-06-18 | 4.55 | 2.82 | 5.50 | 0.00 | - | 1 | 103 | 36.94% |
| BA261218P00095000 | 2024-04-24 2:35PM EDT | 2026-12-18 | 5.85 | 5.45 | 5.90 | +0.25 | +4.46% | 4 | 205 | 34.10% |
© 2024 Yahoo. All rights reserved.