The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00110000 | 2024-04-15 9:41AM EDT | 2024-05-17 | 61.24 | 66.65 | 69.70 | 0.00 | - | 10 | 10 | 246.29% |
| BA240621C00110000 | 2024-04-23 1:08PM EDT | 2024-06-21 | 60.50 | 68.65 | 70.05 | 0.00 | - | 1 | 70 | 87.50% |
| BA240719C00110000 | 2024-02-06 1:57PM EDT | 2024-07-19 | 102.41 | 94.50 | 100.00 | 0.00 | - | 5 | 0 | 240.77% |
| BA240816C00110000 | 2024-03-11 1:01PM EDT | 2024-08-16 | 85.70 | 67.10 | 68.15 | 0.00 | - | 1 | 1 | 0.00% |
| BA240920C00110000 | 2024-03-13 3:28PM EDT | 2024-09-20 | 76.55 | 61.25 | 63.95 | 0.00 | - | 2 | 24 | 0.00% |
| BA250117C00110000 | 2024-05-09 12:01PM EDT | 2025-01-17 | 76.45 | 72.25 | 74.75 | 0.00 | - | 11 | 227 | 56.28% |
| BA250321C00110000 | 2024-05-09 1:14PM EDT | 2025-03-21 | 78.05 | 71.20 | 81.00 | 0.00 | - | 41 | 76 | 58.53% |
| BA250620C00110000 | 2024-04-25 11:34AM EDT | 2025-06-20 | 62.55 | 76.40 | 78.90 | 0.00 | - | 4 | 96 | 55.50% |
| BA251219C00110000 | 2024-04-24 3:59PM EDT | 2025-12-19 | 70.00 | 79.65 | 83.80 | 0.00 | - | 1 | 16 | 54.18% |
| BA260116C00110000 | 2024-05-09 11:53AM EDT | 2026-01-16 | 85.00 | 80.90 | 84.00 | 0.00 | - | 2 | 34 | 54.29% |
| BA260618C00110000 | 2024-04-11 2:13PM EDT | 2026-06-18 | 82.48 | 82.00 | 90.25 | 0.00 | - | 1 | 1 | 54.58% |
| BA261218C00110000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 83.00 | 85.30 | 93.45 | 0.00 | - | 1 | 13 | 53.70% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00110000 | 2024-05-08 9:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 137 | 132.81% |
| BA240524P00110000 | 2024-05-09 1:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 47 | 105.86% |
| BA240531P00110000 | 2024-04-26 11:39AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 85.94% |
| BA240614P00110000 | 2024-05-07 2:11PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 66.02% |
| BA240621P00110000 | 2024-05-09 3:49PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.04 | 0.00 | - | 11 | 481 | 53.13% |
| BA240719P00110000 | 2024-05-03 2:41PM EDT | 2024-07-19 | 0.10 | 0.03 | 0.22 | 0.00 | - | 3 | 193 | 53.47% |
| BA240816P00110000 | 2024-05-10 1:35PM EDT | 2024-08-16 | 0.21 | 0.14 | 0.22 | +0.01 | +5.00% | 2 | 91 | 45.12% |
| BA240920P00110000 | 2024-05-10 1:32PM EDT | 2024-09-20 | 0.33 | 0.14 | 0.34 | 0.00 | - | 2 | 2,523 | 41.38% |
| BA241018P00110000 | 2024-05-10 2:15PM EDT | 2024-10-18 | 0.42 | 0.30 | 0.51 | -0.02 | -4.55% | 13 | 71 | 40.28% |
| BA241115P00110000 | 2024-05-10 1:44PM EDT | 2024-11-15 | 0.68 | 0.45 | 0.76 | -0.12 | -15.00% | 2 | 102 | 40.06% |
| BA250117P00110000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 1.09 | 0.96 | 1.18 | 0.00 | - | 2 | 1,286 | 38.01% |
| BA250321P00110000 | 2024-04-26 9:49AM EDT | 2025-03-21 | 2.52 | 1.61 | 1.72 | 0.00 | - | 47 | 68 | 37.09% |
| BA250620P00110000 | 2024-05-09 3:50PM EDT | 2025-06-20 | 2.55 | 1.99 | 2.60 | +0.13 | +5.37% | 1 | 387 | 36.35% |
| BA251219P00110000 | 2024-04-29 11:10AM EDT | 2025-12-19 | 4.75 | 3.85 | 4.30 | 0.00 | - | 3 | 338 | 35.07% |
| BA260116P00110000 | 2024-05-09 1:15PM EDT | 2026-01-16 | 4.40 | 2.94 | 4.50 | 0.00 | - | 2 | 365 | 34.77% |
| BA260618P00110000 | 2024-05-02 11:52AM EDT | 2026-06-18 | 5.55 | 3.55 | 6.60 | 0.00 | - | 1 | 4 | 35.53% |
| BA261218P00110000 | 2024-05-03 3:55PM EDT | 2026-12-18 | 6.86 | 2.65 | 7.05 | 0.00 | - | 5 | 378 | 32.72% |
© 2024 Yahoo. All rights reserved.