The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:150.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00150000 | 2024-05-10 11:29AM EDT | 2024-05-17 | 29.50 | 27.35 | 32.95 | 0.00 | - | 29 | 172 | 115.48% |
| BA240524C00150000 | 2024-05-06 3:35PM EDT | 2024-05-24 | 28.55 | 28.50 | 30.35 | 0.00 | - | 3 | 8 | 55.27% |
| BA240531C00150000 | 2024-05-10 1:04PM EDT | 2024-05-31 | 29.99 | 28.85 | 30.55 | 0.00 | - | 5 | 8 | 51.03% |
| BA240607C00150000 | 2024-05-09 10:59AM EDT | 2024-06-07 | 31.55 | 29.25 | 30.75 | 0.00 | - | 20 | 49 | 57.96% |
| BA240614C00150000 | 2024-05-08 11:55AM EDT | 2024-06-14 | 29.73 | 28.10 | 32.70 | 0.00 | - | - | 21 | 67.82% |
| BA240621C00150000 | 2024-05-13 11:26AM EDT | 2024-06-21 | 30.92 | 29.85 | 31.15 | +1.42 | +4.81% | 32 | 244 | 50.15% |
| BA240719C00150000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 30.16 | 31.25 | 31.95 | 0.00 | - | 1 | 47 | 43.20% |
| BA240816C00150000 | 2024-05-10 2:22PM EDT | 2024-08-16 | 33.30 | 33.35 | 33.55 | 0.00 | - | 1 | 83 | 43.36% |
| BA240920C00150000 | 2024-05-06 2:26PM EDT | 2024-09-20 | 39.15 | 35.10 | 35.30 | 0.00 | - | 2 | 34 | 43.04% |
| BA241018C00150000 | 2024-05-09 12:05PM EDT | 2024-10-18 | 38.20 | 36.05 | 36.65 | 0.00 | - | 1 | 62 | 42.98% |
| BA241115C00150000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 39.23 | 38.00 | 38.40 | 0.00 | - | 1 | 26 | 44.14% |
| BA250117C00150000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 42.25 | 40.85 | 41.10 | 0.00 | - | 2 | 576 | 43.98% |
| BA250321C00150000 | 2024-05-09 10:22AM EDT | 2025-03-21 | 45.85 | 43.20 | 43.95 | 0.00 | - | 11 | 119 | 44.63% |
| BA250620C00150000 | 2024-05-09 10:57AM EDT | 2025-06-20 | 49.79 | 46.80 | 47.90 | 0.00 | - | 33 | 223 | 45.65% |
| BA250919C00150000 | 2024-04-25 12:58PM EDT | 2025-09-19 | 38.92 | 50.25 | 51.10 | 0.00 | - | - | 1 | 45.86% |
| BA251219C00150000 | 2024-05-06 10:25AM EDT | 2025-12-19 | 56.75 | 51.85 | 54.45 | 0.00 | - | 2 | 58 | 46.56% |
| BA260116C00150000 | 2024-05-06 3:46PM EDT | 2026-01-16 | 55.65 | 54.00 | 55.20 | 0.00 | - | 5 | 222 | 46.46% |
| BA260618C00150000 | 2024-05-06 12:11PM EDT | 2026-06-18 | 61.00 | 58.35 | 59.65 | 0.00 | - | 1 | 15 | 46.70% |
| BA261218C00150000 | 2024-05-10 10:15AM EDT | 2026-12-18 | 64.50 | 62.75 | 64.40 | 0.00 | - | 20 | 329 | 46.91% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00150000 | 2024-05-13 1:41PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 53 | 6,037 | 59.38% |
| BA240524P00150000 | 2024-05-13 12:25PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 15 | 184 | 44.14% |
| BA240531P00150000 | 2024-05-13 12:11PM EDT | 2024-05-31 | 0.10 | 0.06 | 0.16 | -0.03 | -23.08% | 15 | 474 | 40.63% |
| BA240607P00150000 | 2024-05-13 12:44PM EDT | 2024-06-07 | 0.18 | 0.17 | 0.19 | -0.04 | -18.18% | 19 | 177 | 35.74% |
| BA240614P00150000 | 2024-05-13 9:30AM EDT | 2024-06-14 | 0.36 | 0.03 | 0.42 | +0.02 | +5.88% | 3 | 6 | 36.89% |
| BA240621P00150000 | 2024-05-13 1:17PM EDT | 2024-06-21 | 0.36 | 0.36 | 0.39 | -0.05 | -12.20% | 24 | 4,249 | 33.01% |
| BA240628P00150000 | 2024-05-13 9:37AM EDT | 2024-06-28 | 0.72 | 0.49 | 0.57 | +0.14 | +24.14% | 1 | 2 | 33.03% |
| BA240719P00150000 | 2024-05-13 12:38PM EDT | 2024-07-19 | 0.93 | 0.94 | 0.98 | -0.07 | -7.00% | 10 | 476 | 31.35% |
| BA240816P00150000 | 2024-05-13 10:04AM EDT | 2024-08-16 | 1.91 | 1.97 | 2.04 | -0.13 | -6.37% | 2 | 2,457 | 32.72% |
| BA240920P00150000 | 2024-05-13 11:19AM EDT | 2024-09-20 | 2.83 | 2.88 | 2.96 | -0.09 | -3.08% | 6 | 4,237 | 31.87% |
| BA241018P00150000 | 2024-05-10 1:30PM EDT | 2024-10-18 | 3.73 | 3.55 | 3.65 | 0.00 | - | 11 | 1,973 | 31.32% |
| BA241115P00150000 | 2024-05-13 12:25PM EDT | 2024-11-15 | 4.69 | 4.65 | 4.75 | +0.04 | +0.86% | 16 | 3,294 | 32.18% |
| BA250117P00150000 | 2024-05-13 12:55PM EDT | 2025-01-17 | 5.95 | 5.95 | 6.10 | -0.15 | -2.46% | 3 | 7,011 | 31.11% |
| BA250321P00150000 | 2024-05-09 12:10PM EDT | 2025-03-21 | 7.55 | 7.40 | 7.65 | 0.00 | - | 5 | 1,765 | 31.01% |
| BA250620P00150000 | 2024-05-10 3:37PM EDT | 2025-06-20 | 9.49 | 9.40 | 9.65 | 0.00 | - | 1 | 1,360 | 30.78% |
| BA250919P00150000 | 2024-05-02 9:30AM EDT | 2025-09-19 | 10.45 | 11.00 | 11.30 | 0.00 | - | - | 3 | 30.33% |
| BA251219P00150000 | 2024-05-07 9:34AM EDT | 2025-12-19 | 13.10 | 12.60 | 12.95 | 0.00 | - | 1 | 95 | 30.16% |
| BA260116P00150000 | 2024-05-13 10:12AM EDT | 2026-01-16 | 12.85 | 12.95 | 13.25 | -0.24 | -1.83% | 6 | 3,989 | 29.86% |
| BA260618P00150000 | 2024-05-13 12:49PM EDT | 2026-06-18 | 14.93 | 14.80 | 15.35 | -0.82 | -5.21% | 1 | 601 | 29.21% |
| BA261218P00150000 | 2024-05-13 11:16AM EDT | 2026-12-18 | 17.01 | 16.65 | 17.35 | -0.35 | -2.02% | 10 | 612 | 28.36% |
© 2024 Yahoo. All rights reserved.