The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00120000 | 2024-04-29 3:22PM EDT | 2024-05-17 | 53.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240531C00120000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 58.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240621C00120000 | 2024-03-18 11:35AM EDT | 2024-06-21 | 62.50 | 50.65 | 53.10 | 0.00 | - | 5 | 112 | 0.00% |
| BA240816C00120000 | 2024-05-06 11:24AM EDT | 2024-08-16 | 63.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240920C00120000 | 2024-04-26 1:15PM EDT | 2024-09-20 | 51.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018C00120000 | 2024-04-25 1:48PM EDT | 2024-10-18 | 49.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA250117C00120000 | 2024-05-10 11:09AM EDT | 2025-01-17 | 66.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250321C00120000 | 2024-05-09 2:20PM EDT | 2025-03-21 | 69.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA250620C00120000 | 2024-04-24 3:53PM EDT | 2025-06-20 | 58.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00120000 | 2024-05-07 9:37AM EDT | 2025-12-19 | 72.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00120000 | 2024-05-09 12:46PM EDT | 2026-01-16 | 77.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA260618C00120000 | 2024-03-18 10:08AM EDT | 2026-06-18 | 79.30 | 70.35 | 73.20 | 0.00 | - | 4 | 2 | 43.87% |
| BA261218C00120000 | 2024-04-24 2:46PM EDT | 2026-12-18 | 70.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00120000 | 2024-05-09 10:56AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240524P00120000 | 2024-05-10 1:44PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240531P00120000 | 2024-05-02 10:29AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240607P00120000 | 2024-05-03 9:52AM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240621P00120000 | 2024-05-10 10:29AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BA240719P00120000 | 2024-05-10 11:25AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BA240816P00120000 | 2024-05-10 9:30AM EDT | 2024-08-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA240920P00120000 | 2024-05-10 1:12PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BA241018P00120000 | 2024-05-10 12:02PM EDT | 2024-10-18 | 0.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BA241115P00120000 | 2024-05-10 3:39PM EDT | 2024-11-15 | 1.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| BA250117P00120000 | 2024-05-09 3:32PM EDT | 2025-01-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BA250321P00120000 | 2024-05-10 10:10AM EDT | 2025-03-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BA250620P00120000 | 2024-05-10 12:07PM EDT | 2025-06-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA251219P00120000 | 2024-05-07 9:58AM EDT | 2025-12-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260116P00120000 | 2024-05-09 1:14PM EDT | 2026-01-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA260618P00120000 | 2024-05-03 3:20PM EDT | 2026-06-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA261218P00120000 | 2024-05-07 1:13PM EDT | 2026-12-18 | 9.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.