The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:130.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00130000 | 2024-05-03 2:38PM EDT | 2024-05-17 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240531C00130000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 49.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA240607C00130000 | 2024-04-29 10:35AM EDT | 2024-06-07 | 42.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621C00130000 | 2024-05-02 1:55PM EDT | 2024-06-21 | 48.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240719C00130000 | 2024-04-30 10:32AM EDT | 2024-07-19 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816C00130000 | 2024-05-08 12:53PM EDT | 2024-08-16 | 51.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240920C00130000 | 2024-05-09 11:55AM EDT | 2024-09-20 | 54.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA241018C00130000 | 2024-04-29 9:43AM EDT | 2024-10-18 | 44.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241115C00130000 | 2024-05-07 9:34AM EDT | 2024-11-15 | 53.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250117C00130000 | 2024-05-09 11:49AM EDT | 2025-01-17 | 58.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA250321C00130000 | 2024-05-09 10:21AM EDT | 2025-03-21 | 61.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620C00130000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00130000 | 2024-04-30 12:55PM EDT | 2025-12-19 | 60.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00130000 | 2024-05-09 12:50PM EDT | 2026-01-16 | 69.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BA260618C00130000 | 2024-04-16 2:01PM EDT | 2026-06-18 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00130000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 68.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00130000 | 2024-05-10 2:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BA240524P00130000 | 2024-05-10 1:43PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 56.25% |
| BA240531P00130000 | 2024-05-10 11:48AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BA240607P00130000 | 2024-04-26 12:47PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BA240621P00130000 | 2024-05-10 2:56PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240719P00130000 | 2024-05-10 12:00PM EDT | 2024-07-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA240816P00130000 | 2024-05-10 10:29AM EDT | 2024-08-16 | 0.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BA240920P00130000 | 2024-05-09 10:13AM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| BA241018P00130000 | 2024-05-10 12:44PM EDT | 2024-10-18 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA241115P00130000 | 2024-05-10 1:01PM EDT | 2024-11-15 | 1.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BA250117P00130000 | 2024-05-09 12:20PM EDT | 2025-01-17 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BA250321P00130000 | 2024-05-10 3:58PM EDT | 2025-03-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA250620P00130000 | 2024-05-06 3:38PM EDT | 2025-06-20 | 5.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA251219P00130000 | 2024-03-01 3:19PM EDT | 2025-12-19 | 6.35 | 5.95 | 7.85 | 0.00 | - | 1 | 88 | 32.51% |
| BA260116P00130000 | 2024-05-07 9:47AM EDT | 2026-01-16 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260618P00130000 | 2024-04-22 3:07PM EDT | 2026-06-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA261218P00130000 | 2024-05-08 2:27PM EDT | 2026-12-18 | 10.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.