The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00140000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 38.50 | 37.90 | 39.85 | -1.41 | -3.53% | 15 | 162 | 108.89% |
| BA240524C00140000 | 2024-04-29 3:26PM EDT | 2024-05-24 | 34.00 | 38.05 | 39.90 | 0.00 | - | - | 1 | 77.54% |
| BA240531C00140000 | 2024-05-01 10:51AM EDT | 2024-05-31 | 41.20 | 38.30 | 39.90 | +11.24 | +37.52% | 1 | 3 | 65.67% |
| BA240621C00140000 | 2024-05-03 11:19AM EDT | 2024-06-21 | 40.00 | 38.95 | 40.30 | -0.07 | -0.17% | 4 | 89 | 53.15% |
| BA240719C00140000 | 2024-05-01 3:33PM EDT | 2024-07-19 | 41.27 | 40.05 | 41.25 | +6.27 | +17.91% | 1 | 10 | 53.10% |
| BA240816C00140000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 44.53 | 41.60 | 42.20 | +1.60 | +3.73% | 11 | 32 | 49.63% |
| BA240920C00140000 | 2024-04-25 9:32AM EDT | 2024-09-20 | 42.31 | 42.75 | 43.70 | +10.91 | +34.75% | 1 | 43 | 48.47% |
| BA241018C00140000 | 2024-04-23 11:21AM EDT | 2024-10-18 | 37.10 | 43.90 | 44.70 | 0.00 | - | 2 | 6 | 47.38% |
| BA241115C00140000 | 2024-05-03 9:44AM EDT | 2024-11-15 | 48.40 | 45.50 | 46.05 | +2.40 | +5.22% | 5 | 34 | 47.68% |
| BA250117C00140000 | 2024-05-06 10:26AM EDT | 2025-01-17 | 48.75 | 47.85 | 48.40 | -0.25 | -0.51% | 4 | 643 | 46.96% |
| BA250321C00140000 | 2024-05-03 1:48PM EDT | 2025-03-21 | 52.90 | 49.45 | 52.15 | +1.10 | +2.12% | 6 | 93 | 49.72% |
| BA250620C00140000 | 2024-05-02 3:03PM EDT | 2025-06-20 | 54.45 | 51.50 | 57.25 | +0.40 | +0.74% | 1 | 177 | 52.67% |
| BA250919C00140000 | 2024-05-01 10:10AM EDT | 2025-09-19 | 49.30 | 55.25 | 58.50 | 0.00 | - | 3 | 4 | 49.53% |
| BA251219C00140000 | 2024-04-25 10:08AM EDT | 2025-12-19 | 46.50 | 57.05 | 61.00 | 0.00 | - | 3 | 11 | 49.08% |
| BA260116C00140000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 50.30 | 58.95 | 62.10 | 0.00 | - | 125 | 137 | 49.47% |
| BA260618C00140000 | 2024-05-02 1:32PM EDT | 2026-06-18 | 65.65 | 64.30 | 65.80 | 0.00 | - | 20 | 34 | 48.83% |
| BA261218C00140000 | 2024-04-29 12:33PM EDT | 2026-12-18 | 65.45 | 68.10 | 70.35 | 0.00 | - | 2 | 80 | 48.94% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00140000 | 2024-05-06 9:32AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 1 | 5,700 | 75.78% |
| BA240524P00140000 | 2024-05-02 1:34PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 3 | 1,271 | 52.34% |
| BA240531P00140000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.18 | -0.03 | -27.27% | 1 | 62 | 52.73% |
| BA240607P00140000 | 2024-05-03 3:16PM EDT | 2024-06-07 | 0.11 | 0.02 | 0.21 | -0.02 | -15.38% | 6 | 62 | 46.58% |
| BA240621P00140000 | 2024-05-06 10:26AM EDT | 2024-06-21 | 0.16 | 0.10 | 0.18 | -0.12 | -42.86% | 23 | 2,949 | 36.82% |
| BA240719P00140000 | 2024-05-06 9:31AM EDT | 2024-07-19 | 0.46 | 0.39 | 0.46 | -0.09 | -16.36% | 8 | 1,291 | 33.59% |
| BA240816P00140000 | 2024-05-03 9:31AM EDT | 2024-08-16 | 0.97 | 1.05 | 1.11 | -0.23 | -19.17% | 10 | 935 | 34.52% |
| BA240920P00140000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 1.73 | 1.68 | 1.74 | -0.07 | -3.89% | 20 | 1,242 | 33.40% |
| BA241018P00140000 | 2024-05-03 2:22PM EDT | 2024-10-18 | 2.22 | 2.10 | 2.25 | -0.13 | -5.53% | 21 | 280 | 32.76% |
| BA241115P00140000 | 2024-05-03 11:57AM EDT | 2024-11-15 | 2.98 | 3.00 | 3.10 | -0.22 | -6.88% | 1 | 424 | 33.55% |
| BA250117P00140000 | 2024-05-03 3:01PM EDT | 2025-01-17 | 4.10 | 4.05 | 4.15 | -0.10 | -2.38% | 1 | 7,919 | 32.24% |
| BA250321P00140000 | 2024-05-06 10:18AM EDT | 2025-03-21 | 5.50 | 5.40 | 5.55 | -0.05 | -0.90% | 10 | 3,968 | 32.32% |
| BA250620P00140000 | 2024-04-25 10:53AM EDT | 2025-06-20 | 11.15 | 7.00 | 7.25 | 0.00 | - | 80 | 689 | 31.93% |
| BA251219P00140000 | 2024-04-29 1:30PM EDT | 2025-12-19 | 10.12 | 9.70 | 13.75 | -1.03 | -9.24% | 1 | 144 | 36.55% |
| BA260116P00140000 | 2024-05-06 10:25AM EDT | 2026-01-16 | 10.40 | 10.15 | 10.45 | 0.00 | - | 9 | 1,106 | 30.87% |
| BA260618P00140000 | 2024-04-17 2:36PM EDT | 2026-06-18 | 12.55 | 10.00 | 13.80 | +1.15 | +10.09% | 8 | 113 | 32.02% |
| BA261218P00140000 | 2024-05-06 9:54AM EDT | 2026-12-18 | 13.24 | 13.60 | 14.30 | -1.41 | -9.62% | 2 | 121 | 29.36% |
© 2024 Yahoo. All rights reserved.