The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00135000 | 2024-04-23 2:21PM EDT | 2024-05-17 | 34.12 | 43.25 | 44.90 | 0.00 | - | 5 | 14 | 145.90% |
| BA240524C00135000 | 2024-04-30 1:26PM EDT | 2024-05-24 | 36.60 | 42.95 | 44.85 | 0.00 | - | 3 | 2 | 87.60% |
| BA240531C00135000 | 2024-05-03 11:11AM EDT | 2024-05-31 | 44.64 | 43.25 | 44.90 | 0.00 | - | 1 | 1 | 74.85% |
| BA240621C00135000 | 2024-04-23 3:43PM EDT | 2024-06-21 | 35.75 | 42.75 | 45.30 | 0.00 | - | 18 | 44 | 50.64% |
| BA240719C00135000 | 2024-04-29 2:36PM EDT | 2024-07-19 | 40.25 | 44.85 | 46.10 | 0.00 | - | 1 | 3 | 53.50% |
| BA240816C00135000 | 2024-05-09 3:43PM EDT | 2024-08-16 | 49.25 | 44.75 | 47.05 | 0.00 | - | 1 | 2 | 54.19% |
| BA240920C00135000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 52.60 | 45.90 | 48.30 | +3.70 | +7.57% | 1 | 107 | 51.74% |
| BA241018C00135000 | 2024-04-16 1:21PM EDT | 2024-10-18 | 42.10 | 48.20 | 49.15 | 0.00 | - | 2 | 13 | 50.05% |
| BA241115C00135000 | 2024-04-25 10:02AM EDT | 2024-11-15 | 36.25 | 49.55 | 50.60 | 0.00 | - | 5 | 6 | 50.75% |
| BA250117C00135000 | 2024-04-29 1:21PM EDT | 2025-01-17 | 54.25 | 51.95 | 52.55 | +6.51 | +13.64% | 33 | 123 | 48.93% |
| BA250321C00135000 | 2024-04-24 12:34PM EDT | 2025-03-21 | 57.30 | 53.00 | 55.05 | +12.45 | +27.76% | 2 | 68 | 49.24% |
| BA250620C00135000 | 2024-04-30 12:34PM EDT | 2025-06-20 | 51.80 | 53.25 | 58.25 | 0.00 | - | 1 | 68 | 49.30% |
| BA251219C00135000 | 2024-04-25 10:09AM EDT | 2025-12-19 | 49.48 | 62.20 | 64.40 | 0.00 | - | 1 | 16 | 50.13% |
| BA260116C00135000 | 2024-05-09 12:36PM EDT | 2026-01-16 | 65.95 | 63.45 | 64.90 | 0.00 | - | 2 | 21 | 49.70% |
| BA260618C00135000 | 2024-04-24 10:06AM EDT | 2026-06-18 | 61.50 | 67.60 | 69.05 | 0.00 | - | 3 | 22 | 49.79% |
| BA261218C00135000 | 2024-04-25 10:49AM EDT | 2026-12-18 | 58.00 | 71.30 | 75.60 | 0.00 | - | 10 | 10 | 52.28% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00135000 | 2024-05-06 9:41AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 28 | 1,147 | 93.75% |
| BA240524P00135000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 32 | 100 | 62.50% |
| BA240531P00135000 | 2024-05-03 12:55PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.17 | -0.09 | -50.00% | 12 | 549 | 54.69% |
| BA240607P00135000 | 2024-04-30 12:38PM EDT | 2024-06-07 | 0.07 | 0.02 | 0.11 | -0.34 | -82.93% | 83 | 41 | 48.44% |
| BA240614P00135000 | 2024-05-03 3:20PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.11 | +0.06 | +50.00% | 6 | 7 | 43.07% |
| BA240621P00135000 | 2024-05-03 2:00PM EDT | 2024-06-21 | 0.11 | 0.06 | 0.13 | +0.01 | +10.00% | 43 | 926 | 40.04% |
| BA240719P00135000 | 2024-05-03 11:37AM EDT | 2024-07-19 | 0.32 | 0.28 | 0.34 | -0.10 | -23.81% | 18 | 606 | 35.89% |
| BA240816P00135000 | 2024-05-06 9:46AM EDT | 2024-08-16 | 0.79 | 0.76 | 0.81 | -0.10 | -11.24% | 1 | 247 | 35.99% |
| BA240920P00135000 | 2024-05-03 10:17AM EDT | 2024-09-20 | 1.27 | 1.25 | 1.31 | -0.20 | -13.61% | 20 | 397 | 34.56% |
| BA241018P00135000 | 2024-04-29 1:58PM EDT | 2024-10-18 | 1.65 | 1.47 | 1.72 | -0.67 | -28.88% | 2 | 452 | 33.72% |
| BA241115P00135000 | 2024-05-03 12:43PM EDT | 2024-11-15 | 2.30 | 2.34 | 2.42 | -0.24 | -9.45% | 3 | 335 | 34.34% |
| BA250117P00135000 | 2024-05-03 2:37PM EDT | 2025-01-17 | 3.35 | 3.25 | 3.35 | -0.05 | -1.47% | 62 | 4,037 | 32.97% |
| BA250321P00135000 | 2024-05-06 10:14AM EDT | 2025-03-21 | 4.40 | 4.45 | 4.90 | -0.53 | -10.75% | 5 | 154 | 33.78% |
| BA250620P00135000 | 2024-05-03 9:37AM EDT | 2025-06-20 | 6.54 | 6.00 | 6.20 | +0.34 | +5.48% | 2 | 1,578 | 32.64% |
| BA250919P00135000 | 2024-04-26 11:27AM EDT | 2025-09-19 | 9.60 | 7.20 | 9.05 | 0.00 | - | 150 | 150 | 34.82% |
| BA251219P00135000 | 2024-04-25 2:59PM EDT | 2025-12-19 | 11.20 | 8.60 | 10.55 | 0.00 | - | 2 | 23 | 34.44% |
| BA260116P00135000 | 2024-04-30 2:21PM EDT | 2026-01-16 | 9.63 | 9.00 | 9.25 | -0.92 | -8.72% | 9 | 457 | 31.58% |
| BA260618P00135000 | 2024-04-16 11:11AM EDT | 2026-06-18 | 13.30 | 10.50 | 12.50 | 0.00 | - | 300 | 302 | 32.79% |
| BA261218P00135000 | 2024-04-30 12:04PM EDT | 2026-12-18 | 13.70 | 11.65 | 15.85 | 0.00 | - | 1 | 121 | 33.50% |
© 2024 Yahoo. All rights reserved.