The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:115.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00115000 | 2024-01-09 10:30AM EDT | 2024-05-17 | 112.85 | 96.40 | 102.00 | 0.00 | - | 1 | 2 | 961.79% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 2024-06-21 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 192.15% |
| BA240816C00115000 | 2024-01-10 3:50PM EDT | 2024-08-16 | 118.18 | 96.60 | 98.90 | 0.00 | - | - | 1 | 213.26% |
| BA240920C00115000 | 2024-04-01 10:25AM EDT | 2024-09-20 | 78.57 | 57.10 | 58.25 | 0.00 | - | 1 | 17 | 0.00% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 2024-10-18 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 0.00% |
| BA250117C00115000 | 2024-05-09 11:38AM EDT | 2025-01-17 | 71.65 | 69.95 | 71.20 | 0.00 | - | 1 | 62 | 57.08% |
| BA250321C00115000 | 2024-05-09 2:20PM EDT | 2025-03-21 | 73.95 | 71.75 | 73.00 | 0.00 | - | 2 | 26 | 56.23% |
| BA250620C00115000 | 2024-05-09 10:56AM EDT | 2025-06-20 | 76.40 | 73.75 | 76.65 | 0.00 | - | 1 | 20 | 56.21% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 2025-12-19 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 61.20% |
| BA260116C00115000 | 2024-05-09 12:36PM EDT | 2026-01-16 | 80.55 | 77.30 | 80.80 | 0.00 | - | 1 | 7 | 52.55% |
| BA260618C00115000 | 2024-04-16 3:42PM EDT | 2026-06-18 | 75.07 | 80.15 | 84.70 | 0.00 | - | 1 | 1 | 52.26% |
| BA261218C00115000 | 2024-04-16 2:01PM EDT | 2026-12-18 | 79.85 | 83.85 | 88.25 | 0.00 | - | 1 | 16 | 51.92% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00115000 | 2024-05-08 1:20PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 14 | 233 | 137.50% |
| BA240524P00115000 | 2024-05-06 3:20PM EDT | 2024-05-24 | 0.21 | 0.01 | 0.17 | 0.00 | - | 3 | 5 | 105.08% |
| BA240531P00115000 | 2024-05-01 9:51AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.24 | 0.00 | - | - | 1 | 86.52% |
| BA240621P00115000 | 2024-05-09 1:57PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.12 | 0.00 | - | 9 | 187 | 55.66% |
| BA240719P00115000 | 2024-05-06 3:32PM EDT | 2024-07-19 | 0.13 | 0.03 | 0.24 | 0.00 | - | 3 | 116 | 50.59% |
| BA240816P00115000 | 2024-05-10 10:35AM EDT | 2024-08-16 | 0.27 | 0.00 | 0.36 | 0.00 | - | 4 | 96 | 45.41% |
| BA240920P00115000 | 2024-05-09 2:59PM EDT | 2024-09-20 | 0.43 | 0.00 | 0.51 | 0.00 | - | 2 | 2,521 | 41.31% |
| BA241018P00115000 | 2024-05-13 10:26AM EDT | 2024-10-18 | 0.55 | 0.48 | 0.56 | +0.02 | +3.77% | 2 | 371 | 38.16% |
| BA241115P00115000 | 2024-05-10 1:27PM EDT | 2024-11-15 | 0.87 | 0.63 | 1.00 | 0.00 | - | 10 | 161 | 39.50% |
| BA250117P00115000 | 2024-05-10 9:54AM EDT | 2025-01-17 | 1.25 | 1.12 | 1.41 | 0.00 | - | 1 | 1,142 | 36.90% |
| BA250321P00115000 | 2024-04-25 10:36AM EDT | 2025-03-21 | 3.70 | 1.97 | 2.07 | 0.00 | - | 1 | 13 | 36.28% |
| BA250620P00115000 | 2024-04-25 3:38PM EDT | 2025-06-20 | 4.15 | 2.90 | 3.05 | 0.00 | - | 50 | 115 | 35.56% |
| BA251219P00115000 | 2024-04-26 9:42AM EDT | 2025-12-19 | 6.48 | 4.75 | 5.00 | 0.00 | - | 2 | 26 | 34.53% |
| BA260116P00115000 | 2024-05-09 1:14PM EDT | 2026-01-16 | 5.15 | 5.00 | 5.25 | 0.00 | - | 1 | 86 | 34.31% |
| BA260618P00115000 | 2024-05-07 2:37PM EDT | 2026-06-18 | 6.71 | 6.20 | 6.50 | 0.00 | - | 2 | 19 | 33.15% |
| BA261218P00115000 | 2024-05-09 12:02PM EDT | 2026-12-18 | 9.01 | 7.40 | 8.10 | 0.00 | - | 2 | 88 | 32.44% |
© 2024 Yahoo. All rights reserved.