The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Strike:155.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00155000 | 2024-05-10 2:55PM EDT | 2024-05-17 | 24.08 | 24.10 | 25.95 | 0.00 | - | 23 | 352 | 89.26% |
| BA240524C00155000 | 2024-05-06 3:05PM EDT | 2024-05-24 | 21.40 | 24.15 | 25.15 | 0.00 | - | 5 | 7 | 60.25% |
| BA240531C00155000 | 2024-05-09 2:41PM EDT | 2024-05-31 | 27.20 | 23.85 | 25.60 | 0.00 | - | 10 | 27 | 54.39% |
| BA240607C00155000 | 2024-05-01 2:25PM EDT | 2024-06-07 | 18.80 | 24.65 | 25.75 | 0.00 | - | - | 1 | 48.15% |
| BA240614C00155000 | 2024-05-06 1:05PM EDT | 2024-06-14 | 28.72 | 24.10 | 26.65 | 0.00 | - | - | 20 | 50.51% |
| BA240621C00155000 | 2024-05-10 9:47AM EDT | 2024-06-21 | 28.16 | 25.65 | 26.35 | 0.00 | - | 5 | 177 | 43.67% |
| BA240719C00155000 | 2024-05-10 9:47AM EDT | 2024-07-19 | 29.55 | 27.10 | 27.90 | 0.00 | - | 1 | 106 | 41.64% |
| BA240816C00155000 | 2024-05-08 3:11PM EDT | 2024-08-16 | 30.47 | 29.30 | 29.60 | 0.00 | - | 1 | 22 | 41.65% |
| BA240920C00155000 | 2024-05-07 11:36AM EDT | 2024-09-20 | 29.99 | 30.95 | 31.50 | 0.00 | - | 1 | 135 | 41.52% |
| BA241018C00155000 | 2024-05-01 2:27PM EDT | 2024-10-18 | 27.34 | 32.35 | 32.85 | 0.00 | - | 1 | 16 | 41.32% |
| BA241115C00155000 | 2024-05-02 11:01AM EDT | 2024-11-15 | 32.24 | 34.20 | 34.95 | 0.00 | - | 1 | 14 | 43.16% |
| BA250117C00155000 | 2024-05-09 1:36PM EDT | 2025-01-17 | 39.40 | 37.15 | 37.55 | 0.00 | - | 2 | 326 | 42.60% |
| BA250321C00155000 | 2024-05-10 2:08PM EDT | 2025-03-21 | 39.50 | 40.35 | 40.65 | 0.00 | - | 33 | 77 | 43.59% |
| BA250620C00155000 | 2024-05-07 9:38AM EDT | 2025-06-20 | 42.63 | 43.95 | 46.50 | 0.00 | - | 1 | 53 | 47.41% |
| BA251219C00155000 | 2024-04-29 12:31PM EDT | 2025-12-19 | 46.05 | 49.40 | 54.75 | 0.00 | - | 1 | 74 | 49.90% |
| BA260116C00155000 | 2024-04-30 2:07PM EDT | 2026-01-16 | 45.00 | 50.95 | 54.45 | 0.00 | - | 1 | 13 | 48.37% |
| BA260618C00155000 | 2024-04-10 10:07AM EDT | 2026-06-18 | 54.69 | 53.25 | 56.65 | 0.00 | - | 1 | 1 | 45.74% |
| BA261218C00155000 | 2024-04-25 10:11AM EDT | 2026-12-18 | 48.26 | 59.90 | 65.50 | 0.00 | - | 1 | 83 | 50.10% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00155000 | 2024-05-13 9:45AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 2 | 5,664 | 53.52% |
| BA240524P00155000 | 2024-05-13 11:29AM EDT | 2024-05-24 | 0.08 | 0.07 | 0.15 | +0.03 | +60.00% | 12 | 3,801 | 42.87% |
| BA240531P00155000 | 2024-05-13 10:27AM EDT | 2024-05-31 | 0.14 | 0.15 | 0.23 | -0.05 | -26.32% | 8 | 329 | 36.72% |
| BA240607P00155000 | 2024-05-13 11:10AM EDT | 2024-06-07 | 0.29 | 0.25 | 0.33 | +0.03 | +11.54% | 2 | 127 | 33.74% |
| BA240614P00155000 | 2024-05-13 9:48AM EDT | 2024-06-14 | 0.17 | 0.41 | 0.48 | -0.33 | -66.00% | 1 | 109 | 32.47% |
| BA240621P00155000 | 2024-05-13 11:34AM EDT | 2024-06-21 | 0.60 | 0.58 | 0.62 | -0.03 | -4.76% | 54 | 7,670 | 31.32% |
| BA240628P00155000 | 2024-05-13 10:35AM EDT | 2024-06-28 | 0.78 | 0.78 | 1.12 | -0.22 | -22.00% | 3 | 1 | 33.78% |
| BA240719P00155000 | 2024-05-13 10:55AM EDT | 2024-07-19 | 1.38 | 1.38 | 1.43 | -0.15 | -9.80% | 4 | 841 | 30.21% |
| BA240816P00155000 | 2024-05-13 11:33AM EDT | 2024-08-16 | 2.78 | 2.67 | 2.76 | -0.12 | -4.14% | 2 | 849 | 31.86% |
| BA240920P00155000 | 2024-05-10 3:52PM EDT | 2024-09-20 | 3.80 | 3.70 | 3.85 | 0.00 | - | 1 | 1,571 | 31.17% |
| BA241018P00155000 | 2024-05-10 11:29AM EDT | 2024-10-18 | 4.60 | 4.45 | 4.65 | 0.00 | - | 5 | 422 | 30.73% |
| BA241115P00155000 | 2024-05-10 12:14PM EDT | 2024-11-15 | 5.90 | 5.70 | 5.90 | 0.00 | - | 2 | 841 | 31.66% |
| BA250117P00155000 | 2024-05-10 12:07PM EDT | 2025-01-17 | 7.38 | 7.15 | 7.30 | 0.00 | - | 2 | 3,308 | 30.47% |
| BA250321P00155000 | 2024-05-10 12:25PM EDT | 2025-03-21 | 9.16 | 8.85 | 9.00 | 0.00 | - | 3 | 2,521 | 30.47% |
| BA250620P00155000 | 2024-05-09 2:54PM EDT | 2025-06-20 | 10.46 | 10.80 | 11.05 | 0.00 | - | 2 | 386 | 30.16% |
| BA250919P00155000 | 2024-05-06 11:39AM EDT | 2025-09-19 | 11.72 | 12.55 | 12.80 | 0.00 | - | - | 1 | 29.77% |
| BA251219P00155000 | 2024-04-29 2:20PM EDT | 2025-12-19 | 16.00 | 14.20 | 16.75 | 0.00 | - | 1 | 314 | 32.51% |
| BA260116P00155000 | 2024-05-09 11:41AM EDT | 2026-01-16 | 14.65 | 14.60 | 14.90 | 0.00 | - | 3 | 688 | 29.42% |
| BA260618P00155000 | 2024-05-03 2:59PM EDT | 2026-06-18 | 16.88 | 14.25 | 17.00 | 0.00 | - | 1 | 35 | 28.70% |
| BA261218P00155000 | 2024-05-07 11:34AM EDT | 2026-12-18 | 19.17 | 18.25 | 19.05 | 0.00 | - | 2 | 12 | 27.86% |
© 2024 Yahoo. All rights reserved.