The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:145.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00145000 | 2024-05-02 3:01PM EDT | 2024-05-17 | 33.40 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 0.00% |
| BA240524C00145000 | 2024-05-02 11:40AM EDT | 2024-05-24 | 32.82 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BA240607C00145000 | 2024-05-02 3:32PM EDT | 2024-06-07 | 34.23 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| BA240621C00145000 | 2024-05-06 2:10PM EDT | 2024-06-21 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| BA240719C00145000 | 2024-05-08 2:12PM EDT | 2024-07-19 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BA240816C00145000 | 2024-05-08 2:28PM EDT | 2024-08-16 | 39.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BA240920C00145000 | 2024-05-10 11:40AM EDT | 2024-09-20 | 38.65 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| BA241018C00145000 | 2024-04-17 11:46AM EDT | 2024-10-18 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| BA241115C00145000 | 2024-05-06 9:38AM EDT | 2024-11-15 | 44.69 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BA250117C00145000 | 2024-05-09 10:56AM EDT | 2025-01-17 | 46.80 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.00% |
| BA250321C00145000 | 2024-05-10 12:44PM EDT | 2025-03-21 | 47.65 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 0.00% |
| BA250620C00145000 | 2024-05-08 12:57PM EDT | 2025-06-20 | 50.40 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| BA250919C00145000 | 2024-05-07 9:38AM EDT | 2025-09-19 | 52.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 2025-12-19 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 2026-01-16 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 75.92% |
| BA261218C00145000 | 2024-05-09 9:30AM EDT | 2026-12-18 | 67.70 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00145000 | 2024-05-10 2:42PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 1,590 | 50.00% |
| BA240524P00145000 | 2024-05-08 3:48PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 25.00% |
| BA240531P00145000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 130 | 25.00% |
| BA240607P00145000 | 2024-05-09 3:48PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 12.50% |
| BA240614P00145000 | 2024-05-10 1:08PM EDT | 2024-06-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 17 | 35 | 12.50% |
| BA240621P00145000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 3,143 | 12.50% |
| BA240719P00145000 | 2024-05-10 12:38PM EDT | 2024-07-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 386 | 12.50% |
| BA240816P00145000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 855 | 6.25% |
| BA240920P00145000 | 2024-05-10 1:32PM EDT | 2024-09-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2,393 | 6.25% |
| BA241018P00145000 | 2024-05-08 2:23PM EDT | 2024-10-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 18 | 1,254 | 6.25% |
| BA241115P00145000 | 2024-05-08 12:22PM EDT | 2024-11-15 | 4.10 | 0.00 | 0.00 | 0.00 | - | 39 | 207 | 6.25% |
| BA250117P00145000 | 2024-05-10 11:45AM EDT | 2025-01-17 | 5.11 | 0.00 | 0.00 | 0.00 | - | 2 | 3,425 | 6.25% |
| BA250321P00145000 | 2024-05-10 10:58AM EDT | 2025-03-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 524 | 6.25% |
| BA250620P00145000 | 2024-05-08 3:58PM EDT | 2025-06-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 3.13% |
| BA251219P00145000 | 2024-05-06 3:08PM EDT | 2025-12-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 3.13% |
| BA260116P00145000 | 2024-05-10 3:57PM EDT | 2026-01-16 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 965 | 3.13% |
| BA260618P00145000 | 2024-05-09 12:55PM EDT | 2026-06-18 | 13.55 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 3.13% |
| BA261218P00145000 | 2024-05-03 2:59PM EDT | 2026-12-18 | 15.44 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
© 2024 Yahoo. All rights reserved.