The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00165000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 14.00 | 12.90 | 14.70 | -1.05 | -6.98% | 93 | 849 | 62.60% |
| BA240524C00165000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 14.65 | 13.60 | 14.95 | -1.45 | -9.01% | 3 | 285 | 45.56% |
| BA240531C00165000 | 2024-05-03 2:37PM EDT | 2024-05-31 | 16.66 | 14.70 | 15.15 | +0.36 | +2.21% | 2 | 104 | 38.59% |
| BA240607C00165000 | 2024-05-03 10:14AM EDT | 2024-06-07 | 15.00 | 15.15 | 15.65 | -1.12 | -6.95% | 1 | 37 | 36.99% |
| BA240614C00165000 | 2024-05-03 10:14AM EDT | 2024-06-14 | 18.04 | 12.15 | 17.05 | +1.13 | +6.68% | 2 | 3 | 41.51% |
| BA240621C00165000 | 2024-05-06 10:01AM EDT | 2024-06-21 | 16.65 | 16.00 | 18.15 | -1.39 | -7.71% | 9 | 614 | 43.48% |
| BA240628C00165000 | 2024-05-09 10:59AM EDT | 2024-06-28 | 19.45 | 15.40 | 18.95 | 0.00 | - | 2 | 2 | 43.88% |
| BA240719C00165000 | 2024-05-06 9:46AM EDT | 2024-07-19 | 18.70 | 18.35 | 19.05 | -1.30 | -6.50% | 7 | 215 | 36.98% |
| BA240816C00165000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 22.30 | 21.05 | 21.35 | -0.20 | -0.89% | 2 | 201 | 38.39% |
| BA240920C00165000 | 2024-05-02 1:33PM EDT | 2024-09-20 | 24.04 | 23.20 | 23.50 | +0.79 | +3.40% | 4 | 318 | 38.53% |
| BA241018C00165000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 24.65 | 24.85 | 25.20 | -1.35 | -5.19% | 13 | 160 | 38.97% |
| BA241115C00165000 | 2024-05-03 2:04PM EDT | 2024-11-15 | 29.00 | 26.80 | 27.35 | +0.81 | +2.87% | 1 | 143 | 40.56% |
| BA250117C00165000 | 2024-05-06 10:19AM EDT | 2025-01-17 | 30.30 | 30.05 | 30.40 | -0.95 | -3.04% | 6 | 639 | 40.71% |
| BA250321C00165000 | 2024-05-06 10:18AM EDT | 2025-03-21 | 33.70 | 30.75 | 35.10 | -0.50 | -1.46% | 2 | 140 | 44.10% |
| BA250620C00165000 | 2024-05-03 1:36PM EDT | 2025-06-20 | 37.81 | 37.20 | 40.30 | -0.57 | -1.49% | 2 | 40 | 46.34% |
| BA250919C00165000 | 2024-04-26 2:27PM EDT | 2025-09-19 | 33.10 | 39.05 | 43.00 | 0.00 | - | 2 | 0 | 45.40% |
| BA251219C00165000 | 2024-04-26 2:57PM EDT | 2025-12-19 | 35.91 | 43.95 | 45.20 | 0.00 | - | 8 | 32 | 44.39% |
| BA260116C00165000 | 2024-05-03 10:58AM EDT | 2026-01-16 | 46.85 | 41.90 | 45.85 | +0.85 | +1.85% | 10 | 224 | 44.14% |
| BA260618C00165000 | 2024-05-03 3:44PM EDT | 2026-06-18 | 51.00 | 47.95 | 50.90 | 0.00 | - | 5 | 120 | 44.87% |
| BA261218C00165000 | 2024-05-01 2:38PM EDT | 2026-12-18 | 56.21 | 53.05 | 57.50 | +5.11 | +10.00% | 19 | 75 | 46.71% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00165000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 0.14 | 0.10 | 0.13 | -0.19 | -57.58% | 1,282 | 12,231 | 35.35% |
| BA240524P00165000 | 2024-05-06 10:20AM EDT | 2024-05-24 | 0.48 | 0.41 | 0.46 | -0.20 | -29.41% | 128 | 447 | 31.84% |
| BA240531P00165000 | 2024-05-06 10:21AM EDT | 2024-05-31 | 0.77 | 0.74 | 0.96 | -0.29 | -27.36% | 58 | 403 | 31.89% |
| BA240607P00165000 | 2024-05-06 10:14AM EDT | 2024-06-07 | 1.10 | 1.11 | 1.20 | -0.37 | -25.17% | 65 | 305 | 29.59% |
| BA240614P00165000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 1.48 | 1.45 | 1.62 | -0.36 | -19.57% | 18 | 59 | 29.46% |
| BA240621P00165000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 1.78 | 1.78 | 1.87 | -0.34 | -16.04% | 530 | 5,549 | 28.39% |
| BA240628P00165000 | 2024-05-10 3:57PM EDT | 2024-06-28 | 2.13 | 1.81 | 2.50 | +0.30 | +16.39% | 6 | 5 | 29.68% |
| BA240719P00165000 | 2024-05-06 10:19AM EDT | 2024-07-19 | 3.15 | 3.15 | 3.30 | -0.23 | -6.80% | 24 | 1,238 | 28.16% |
| BA240816P00165000 | 2024-05-06 10:21AM EDT | 2024-08-16 | 5.08 | 5.05 | 5.15 | -0.47 | -8.47% | 18 | 711 | 29.94% |
| BA240920P00165000 | 2024-05-06 10:17AM EDT | 2024-09-20 | 6.37 | 6.30 | 6.50 | -0.13 | -2.00% | 304 | 1,085 | 29.35% |
| BA241018P00165000 | 2024-05-03 1:09PM EDT | 2024-10-18 | 7.33 | 7.30 | 7.50 | -0.42 | -5.42% | 3 | 309 | 29.09% |
| BA241115P00165000 | 2024-05-03 1:00PM EDT | 2024-11-15 | 8.80 | 8.75 | 8.90 | -0.14 | -1.57% | 13 | 1,586 | 29.93% |
| BA250117P00165000 | 2024-05-06 10:09AM EDT | 2025-01-17 | 10.33 | 10.35 | 10.55 | -0.27 | -2.55% | 19 | 2,835 | 29.01% |
| BA250321P00165000 | 2024-05-03 11:06AM EDT | 2025-03-21 | 12.30 | 12.10 | 12.45 | -0.10 | -0.81% | 17 | 256 | 29.10% |
| BA250620P00165000 | 2024-05-03 9:35AM EDT | 2025-06-20 | 14.59 | 14.20 | 14.60 | +0.04 | +0.27% | 10 | 353 | 28.75% |
| BA250919P00165000 | 2024-05-09 11:38AM EDT | 2025-09-19 | 16.05 | 13.00 | 18.05 | 0.00 | - | 1 | 6 | 30.50% |
| BA251219P00165000 | 2024-05-02 11:30AM EDT | 2025-12-19 | 17.10 | 17.85 | 18.45 | -1.86 | -9.81% | 1 | 298 | 28.51% |
| BA260116P00165000 | 2024-05-03 12:22PM EDT | 2026-01-16 | 18.68 | 18.20 | 20.25 | -0.15 | -0.80% | 1 | 188 | 29.97% |
| BA260618P00165000 | 2024-04-24 11:21AM EDT | 2026-06-18 | 20.35 | 19.15 | 21.00 | -3.45 | -14.50% | 2 | 65 | 27.60% |
| BA261218P00165000 | 2024-05-03 3:50PM EDT | 2026-12-18 | 22.45 | 20.30 | 23.55 | 0.00 | - | 1 | 100 | 27.21% |
© 2024 Yahoo. All rights reserved.