The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00160000 | 2024-05-03 2:23PM EDT | 2024-05-17 | 19.95 | 17.75 | 19.80 | +0.07 | +0.35% | 11 | 205 | 53.22% |
| BA240524C00160000 | 2024-05-02 11:09AM EDT | 2024-05-24 | 18.75 | 18.55 | 20.05 | +0.95 | +5.34% | 2 | 40 | 58.01% |
| BA240531C00160000 | 2024-05-03 12:28PM EDT | 2024-05-31 | 20.20 | 16.25 | 20.15 | -0.25 | -1.22% | 2 | 33 | 47.80% |
| BA240607C00160000 | 2024-05-06 10:00AM EDT | 2024-06-07 | 22.00 | 19.25 | 20.60 | +6.85 | +45.21% | 1 | 54 | 44.95% |
| BA240614C00160000 | 2024-05-03 9:50AM EDT | 2024-06-14 | 23.29 | 19.10 | 22.00 | +2.69 | +13.06% | 3 | 10 | 49.48% |
| BA240621C00160000 | 2024-05-06 9:59AM EDT | 2024-06-21 | 21.05 | 19.10 | 21.00 | -0.75 | -3.44% | 14 | 2,973 | 39.05% |
| BA240719C00160000 | 2024-05-03 10:38AM EDT | 2024-07-19 | 22.00 | 22.30 | 23.05 | -1.10 | -4.76% | 6 | 169 | 39.26% |
| BA240816C00160000 | 2024-05-03 10:13AM EDT | 2024-08-16 | 27.20 | 24.55 | 25.35 | +2.00 | +7.94% | 2 | 100 | 40.96% |
| BA240920C00160000 | 2024-05-03 10:42AM EDT | 2024-09-20 | 29.50 | 26.60 | 27.05 | +2.06 | +7.51% | 1 | 663 | 39.86% |
| BA241018C00160000 | 2024-05-02 2:42PM EDT | 2024-10-18 | 28.85 | 28.10 | 28.65 | -0.15 | -0.52% | 3 | 70 | 40.17% |
| BA241115C00160000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 30.75 | 30.15 | 30.65 | -1.20 | -3.76% | 1 | 70 | 41.56% |
| BA250117C00160000 | 2024-05-06 9:31AM EDT | 2025-01-17 | 33.90 | 31.70 | 33.65 | -0.80 | -2.31% | 1 | 827 | 41.72% |
| BA250321C00160000 | 2024-05-06 10:15AM EDT | 2025-03-21 | 38.70 | 33.40 | 38.60 | +1.00 | +2.65% | 67 | 193 | 45.70% |
| BA250620C00160000 | 2024-05-06 9:50AM EDT | 2025-06-20 | 42.50 | 36.05 | 40.90 | +1.10 | +2.66% | 20 | 178 | 43.66% |
| BA250919C00160000 | 2024-04-30 11:55AM EDT | 2025-09-19 | 42.65 | 39.95 | 44.65 | +3.05 | +7.70% | 1 | 2 | 44.50% |
| BA251219C00160000 | 2024-05-06 9:57AM EDT | 2025-12-19 | 49.10 | 46.90 | 48.20 | +9.10 | +22.75% | 5 | 81 | 45.30% |
| BA260116C00160000 | 2024-05-06 10:11AM EDT | 2026-01-16 | 50.35 | 47.60 | 48.80 | +1.44 | +2.94% | 1 | 285 | 44.98% |
| BA260618C00160000 | 2024-05-03 11:51AM EDT | 2026-06-18 | 53.40 | 50.05 | 53.75 | 0.00 | - | 5 | 9 | 45.65% |
| BA261218C00160000 | 2024-05-06 9:33AM EDT | 2026-12-18 | 54.80 | 56.35 | 58.75 | -2.90 | -5.03% | 1 | 132 | 45.96% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00160000 | 2024-05-06 10:21AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 508 | 14,685 | 41.99% |
| BA240524P00160000 | 2024-05-06 9:32AM EDT | 2024-05-24 | 0.22 | 0.15 | 0.29 | -0.13 | -37.14% | 39 | 275 | 36.87% |
| BA240531P00160000 | 2024-05-06 10:06AM EDT | 2024-05-31 | 0.39 | 0.37 | 0.43 | -0.21 | -35.00% | 96 | 652 | 32.47% |
| BA240607P00160000 | 2024-05-06 10:14AM EDT | 2024-06-07 | 0.59 | 0.57 | 0.64 | -0.26 | -30.59% | 36 | 162 | 30.86% |
| BA240614P00160000 | 2024-05-06 9:34AM EDT | 2024-06-14 | 0.85 | 0.82 | 1.00 | -0.23 | -21.30% | 35 | 40 | 31.20% |
| BA240621P00160000 | 2024-05-06 10:22AM EDT | 2024-06-21 | 1.05 | 1.05 | 1.12 | -0.30 | -22.22% | 374 | 7,500 | 29.42% |
| BA240719P00160000 | 2024-05-06 9:50AM EDT | 2024-07-19 | 2.12 | 2.18 | 2.29 | -0.25 | -10.55% | 66 | 2,447 | 29.13% |
| BA240816P00160000 | 2024-05-06 10:06AM EDT | 2024-08-16 | 3.72 | 3.75 | 3.90 | -0.28 | -7.00% | 20 | 1,470 | 30.82% |
| BA240920P00160000 | 2024-05-06 10:27AM EDT | 2024-09-20 | 4.94 | 4.95 | 5.10 | -0.36 | -6.79% | 46 | 3,048 | 30.08% |
| BA241018P00160000 | 2024-05-03 10:37AM EDT | 2024-10-18 | 5.42 | 5.85 | 6.00 | -1.03 | -15.97% | 32 | 356 | 29.72% |
| BA241115P00160000 | 2024-05-03 9:49AM EDT | 2024-11-15 | 7.30 | 7.20 | 7.35 | -0.26 | -3.44% | 2 | 302 | 30.64% |
| BA250117P00160000 | 2024-05-06 9:54AM EDT | 2025-01-17 | 8.88 | 8.70 | 9.05 | -0.05 | -0.56% | 18 | 5,902 | 29.94% |
| BA250321P00160000 | 2024-05-06 9:37AM EDT | 2025-03-21 | 10.00 | 10.50 | 10.95 | -0.83 | -7.66% | 24 | 581 | 30.11% |
| BA250620P00160000 | 2024-05-02 3:56PM EDT | 2025-06-20 | 12.90 | 12.45 | 12.80 | -0.10 | -0.77% | 2 | 914 | 29.34% |
| BA250919P00160000 | 2024-04-29 12:34PM EDT | 2025-09-19 | 14.30 | 14.30 | 14.65 | -1.75 | -10.90% | 1 | 2 | 29.04% |
| BA251219P00160000 | 2024-05-02 11:09AM EDT | 2025-12-19 | 16.70 | 15.90 | 17.30 | -0.65 | -3.75% | 1 | 114 | 29.99% |
| BA260116P00160000 | 2024-05-02 3:24PM EDT | 2026-01-16 | 15.85 | 16.35 | 17.05 | -1.18 | -6.93% | 2 | 2,156 | 29.00% |
| BA260618P00160000 | 2024-05-03 11:07AM EDT | 2026-06-18 | 18.61 | 18.15 | 20.55 | 0.00 | - | 1 | 140 | 29.75% |
| BA261218P00160000 | 2024-05-03 11:58AM EDT | 2026-12-18 | 21.05 | 19.35 | 23.85 | +0.05 | +0.24% | 2 | 2,151 | 29.94% |
© 2024 Yahoo. All rights reserved.