The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00125000 | 2024-05-03 2:18PM EDT | 2024-05-17 | 54.45 | 53.25 | 54.80 | 0.00 | - | 1 | 24 | 160.35% |
| BA240621C00125000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 38.02 | 53.90 | 55.20 | 0.00 | - | 1 | 25 | 70.95% |
| BA240816C00125000 | 2024-04-26 1:51PM EDT | 2024-08-16 | 46.25 | 55.45 | 56.55 | 0.00 | - | 4 | 3 | 57.72% |
| BA240920C00125000 | 2024-04-26 9:52AM EDT | 2024-09-20 | 45.49 | 55.05 | 57.60 | 0.00 | - | 1 | 32 | 51.31% |
| BA241018C00125000 | 2024-04-15 11:26AM EDT | 2024-10-18 | 50.85 | 57.30 | 58.40 | 0.00 | - | - | 1 | 53.59% |
| BA250117C00125000 | 2024-05-09 10:51AM EDT | 2025-01-17 | 63.50 | 59.05 | 61.35 | 0.00 | - | 12 | 183 | 50.22% |
| BA250321C00125000 | 2024-05-10 10:05AM EDT | 2025-03-21 | 64.70 | 60.85 | 63.60 | -3.24 | -4.77% | 2 | 54 | 50.10% |
| BA250620C00125000 | 2024-04-29 11:15AM EDT | 2025-06-20 | 60.80 | 63.50 | 66.05 | 0.00 | - | 1 | 26 | 52.18% |
| BA251219C00125000 | 2024-02-28 1:18PM EDT | 2025-12-19 | 98.20 | 81.25 | 87.80 | 0.00 | - | 2 | 14 | 73.03% |
| BA260116C00125000 | 2024-05-09 11:50AM EDT | 2026-01-16 | 73.75 | 68.75 | 74.90 | 0.00 | - | 2 | 17 | 51.63% |
| BA260618C00125000 | 2024-04-25 12:44PM EDT | 2026-06-18 | 63.00 | 74.50 | 76.05 | 0.00 | - | 2 | 2 | 51.03% |
| BA261218C00125000 | 2024-04-30 10:13AM EDT | 2026-12-18 | 80.00 | 76.15 | 80.15 | +5.00 | +6.67% | 1 | 9 | 51.92% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00125000 | 2024-05-09 3:32PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 605 | 104.69% |
| BA240524P00125000 | 2024-05-10 1:43PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.06 | -0.07 | -63.64% | 1 | 2 | 72.66% |
| BA240531P00125000 | 2024-05-06 3:02PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 13 | 65.23% |
| BA240607P00125000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 53.52% |
| BA240621P00125000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 0.14 | 0.04 | 0.07 | 0.00 | - | 11 | 530 | 45.12% |
| BA240719P00125000 | 2024-05-10 10:23AM EDT | 2024-07-19 | 0.21 | 0.08 | 0.22 | +0.05 | +31.25% | 2 | 227 | 40.82% |
| BA240816P00125000 | 2024-05-10 9:30AM EDT | 2024-08-16 | 0.57 | 0.30 | 0.52 | +0.16 | +39.02% | 1 | 343 | 39.94% |
| BA240920P00125000 | 2024-05-10 1:34PM EDT | 2024-09-20 | 0.74 | 0.68 | 0.75 | -0.01 | -1.33% | 2 | 9,129 | 36.84% |
| BA241018P00125000 | 2024-05-10 2:28PM EDT | 2024-10-18 | 1.07 | 0.77 | 1.06 | +0.16 | +17.58% | 2 | 293 | 36.08% |
| BA241115P00125000 | 2024-05-10 2:56PM EDT | 2024-11-15 | 1.43 | 1.39 | 1.45 | -0.19 | -11.73% | 40 | 520 | 35.86% |
| BA250117P00125000 | 2024-05-10 2:57PM EDT | 2025-01-17 | 2.12 | 2.10 | 2.16 | +0.07 | +3.41% | 23 | 3,603 | 34.47% |
| BA250321P00125000 | 2024-05-10 9:33AM EDT | 2025-03-21 | 3.00 | 2.94 | 3.95 | -0.05 | -1.64% | 7 | 727 | 37.07% |
| BA250620P00125000 | 2024-05-07 11:41AM EDT | 2025-06-20 | 4.70 | 4.25 | 6.00 | 0.00 | - | 1 | 577 | 37.91% |
| BA250919P00125000 | 2024-05-06 12:50PM EDT | 2025-09-19 | 5.30 | 5.35 | 6.00 | 0.00 | - | - | 5 | 34.26% |
| BA251219P00125000 | 2024-04-25 3:31PM EDT | 2025-12-19 | 8.50 | 6.50 | 6.85 | 0.00 | - | 2 | 53 | 33.17% |
| BA260116P00125000 | 2024-05-09 1:15PM EDT | 2026-01-16 | 6.90 | 6.80 | 8.10 | 0.00 | - | 2 | 217 | 34.72% |
| BA260618P00125000 | 2024-04-25 10:32AM EDT | 2026-06-18 | 11.30 | 8.15 | 10.25 | 0.00 | - | 11 | 30 | 34.47% |
| BA261218P00125000 | 2024-04-25 10:34AM EDT | 2026-12-18 | 12.90 | 9.75 | 10.30 | 0.00 | - | 1 | 78 | 31.04% |
© 2024 Yahoo. All rights reserved.