The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00105000 | 2024-03-07 4:38PM EDT | 2024-05-17 | 99.76 | 78.25 | 79.50 | 0.00 | - | 1 | 4 | 400.15% |
| BA240621C00105000 | 2024-04-12 1:35PM EDT | 2024-06-21 | 66.65 | 72.50 | 75.00 | 0.00 | - | 50 | 107 | 76.17% |
| BA240719C00105000 | 2024-05-07 9:46AM EDT | 2024-07-19 | 73.30 | 72.95 | 75.55 | 0.00 | - | 1 | 6 | 71.14% |
| BA240920C00105000 | 2024-04-04 12:32PM EDT | 2024-09-20 | 85.85 | 76.80 | 78.15 | 0.00 | - | 7 | 25 | 77.38% |
| BA241018C00105000 | 2024-04-23 3:21PM EDT | 2024-10-18 | 67.93 | 74.85 | 77.20 | 0.00 | - | 1 | 0 | 61.67% |
| BA250117C00105000 | 2024-05-09 12:06PM EDT | 2025-01-17 | 80.85 | 76.95 | 79.40 | 0.00 | - | 50 | 146 | 59.05% |
| BA250321C00105000 | 2024-05-09 2:27PM EDT | 2025-03-21 | 82.90 | 76.00 | 84.95 | 0.00 | - | 59 | 32 | 60.63% |
| BA250620C00105000 | 2024-05-09 11:18AM EDT | 2025-06-20 | 84.55 | 78.00 | 87.00 | 0.00 | - | 14 | 63 | 58.88% |
| BA251219C00105000 | 2024-05-09 11:49AM EDT | 2025-12-19 | 88.55 | 83.75 | 88.40 | 0.00 | - | 2 | 34 | 56.40% |
| BA260116C00105000 | 2024-05-09 12:59PM EDT | 2026-01-16 | 88.70 | 84.05 | 87.85 | 0.00 | - | 6 | 12 | 54.85% |
| BA260618C00105000 | 2024-04-11 3:05PM EDT | 2026-06-18 | 86.15 | 86.55 | 93.15 | 0.00 | - | 1 | 7 | 55.84% |
| BA261218C00105000 | 2024-04-24 2:22PM EDT | 2026-12-18 | 79.70 | 88.85 | 95.55 | 0.00 | - | 2 | 100 | 53.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00105000 | 2024-05-07 9:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 339 | 164.84% |
| BA240524P00105000 | 2024-04-23 3:43PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.14 | 0.00 | - | 1 | 12 | 114.84% |
| BA240621P00105000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.17 | 0.00 | - | 2 | 159 | 66.80% |
| BA240719P00105000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.06 | 0.03 | 0.13 | 0.00 | - | 2 | 122 | 50.78% |
| BA240816P00105000 | 2024-05-10 11:43AM EDT | 2024-08-16 | 0.15 | 0.06 | 0.27 | +0.03 | +25.00% | 4 | 103 | 50.49% |
| BA240920P00105000 | 2024-05-10 1:31PM EDT | 2024-09-20 | 0.28 | 0.17 | 0.29 | +0.05 | +21.74% | 2 | 2,513 | 43.75% |
| BA241018P00105000 | 2024-05-10 2:06PM EDT | 2024-10-18 | 0.37 | 0.14 | 0.38 | +0.03 | +8.82% | 4 | 206 | 41.50% |
| BA241115P00105000 | 2024-05-10 9:39AM EDT | 2024-11-15 | 0.72 | 0.32 | 0.65 | +0.16 | +28.57% | 1 | 72 | 42.07% |
| BA250117P00105000 | 2024-05-09 12:56PM EDT | 2025-01-17 | 0.82 | 0.65 | 0.97 | 0.00 | - | 2 | 386 | 39.38% |
| BA250321P00105000 | 2024-05-07 2:41PM EDT | 2025-03-21 | 1.51 | 1.00 | 2.05 | 0.00 | - | 2 | 107 | 41.77% |
| BA250620P00105000 | 2024-05-06 3:52PM EDT | 2025-06-20 | 2.22 | 1.89 | 2.15 | 0.00 | - | 4 | 90 | 37.23% |
| BA251219P00105000 | 2024-04-17 3:21PM EDT | 2025-12-19 | 4.85 | 2.37 | 3.65 | 0.00 | - | 1 | 153 | 35.80% |
| BA260116P00105000 | 2024-05-08 2:24PM EDT | 2026-01-16 | 3.80 | 2.92 | 3.85 | 0.00 | - | 2 | 688 | 35.55% |
| BA260618P00105000 | 2024-04-26 3:36PM EDT | 2026-06-18 | 5.85 | 2.80 | 5.20 | 0.00 | - | 30 | 242 | 35.01% |
| BA261218P00105000 | 2024-05-07 11:46AM EDT | 2026-12-18 | 6.20 | 5.60 | 6.15 | 0.00 | - | 10 | 279 | 33.33% |
© 2024 Yahoo. All rights reserved.