The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00170000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 9.30 | 9.00 | 9.25 | -1.50 | -13.89% | 207 | 2,194 | 38.67% |
| BA240524C00170000 | 2024-05-06 9:47AM EDT | 2024-05-24 | 10.38 | 9.65 | 10.20 | -1.02 | -8.95% | 77 | 324 | 36.52% |
| BA240531C00170000 | 2024-05-06 10:05AM EDT | 2024-05-31 | 11.18 | 10.30 | 11.00 | -1.07 | -8.73% | 88 | 432 | 35.50% |
| BA240607C00170000 | 2024-05-06 9:54AM EDT | 2024-06-07 | 14.31 | 11.20 | 11.65 | +1.98 | +16.06% | 10 | 164 | 34.56% |
| BA240614C00170000 | 2024-05-03 11:05AM EDT | 2024-06-14 | 13.00 | 11.25 | 12.55 | -0.55 | -4.06% | 3 | 4 | 35.57% |
| BA240621C00170000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 12.84 | 12.50 | 14.35 | -1.48 | -10.34% | 34 | 1,146 | 40.78% |
| BA240719C00170000 | 2024-05-06 9:47AM EDT | 2024-07-19 | 15.50 | 14.90 | 15.15 | -1.00 | -6.06% | 75 | 520 | 34.25% |
| BA240816C00170000 | 2024-05-06 10:27AM EDT | 2024-08-16 | 18.00 | 16.35 | 17.95 | -1.25 | -6.49% | 6 | 565 | 37.07% |
| BA240920C00170000 | 2024-05-06 9:45AM EDT | 2024-09-20 | 20.00 | 19.95 | 20.25 | -1.35 | -6.32% | 54 | 673 | 37.46% |
| BA241018C00170000 | 2024-05-06 9:38AM EDT | 2024-10-18 | 21.85 | 21.65 | 21.95 | -0.50 | -2.24% | 10 | 181 | 37.82% |
| BA241115C00170000 | 2024-05-06 9:46AM EDT | 2024-11-15 | 26.03 | 23.85 | 24.20 | +1.09 | +4.37% | 2 | 206 | 39.52% |
| BA250117C00170000 | 2024-05-06 10:26AM EDT | 2025-01-17 | 28.95 | 26.95 | 27.30 | +0.65 | +2.30% | 1 | 1,624 | 39.71% |
| BA250321C00170000 | 2024-05-03 11:34AM EDT | 2025-03-21 | 31.30 | 29.50 | 31.35 | -0.05 | -0.16% | 1 | 277 | 41.95% |
| BA250620C00170000 | 2024-05-06 9:38AM EDT | 2025-06-20 | 36.68 | 31.35 | 37.55 | +1.33 | +3.76% | 1 | 163 | 45.66% |
| BA250919C00170000 | 2024-04-30 2:41PM EDT | 2025-09-19 | 40.00 | 37.80 | 39.20 | +7.80 | +24.22% | 1 | 3 | 43.37% |
| BA251219C00170000 | 2024-05-06 10:12AM EDT | 2025-12-19 | 43.90 | 41.50 | 42.45 | +1.40 | +3.29% | 6 | 425 | 43.70% |
| BA260116C00170000 | 2024-05-03 11:04AM EDT | 2026-01-16 | 43.60 | 41.45 | 43.10 | +0.42 | +0.97% | 1 | 249 | 43.45% |
| BA260618C00170000 | 2024-05-03 3:29PM EDT | 2026-06-18 | 48.85 | 45.05 | 50.70 | +0.73 | +1.52% | 4 | 29 | 46.81% |
| BA261218C00170000 | 2024-05-03 3:59PM EDT | 2026-12-18 | 52.80 | 51.75 | 53.40 | -4.15 | -7.29% | 1 | 325 | 44.63% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00170000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 0.38 | 0.30 | 0.40 | -0.38 | -50.00% | 2,212 | 8,405 | 31.79% |
| BA240524P00170000 | 2024-05-06 10:21AM EDT | 2024-05-24 | 0.96 | 0.91 | 1.03 | -0.38 | -28.36% | 319 | 813 | 29.66% |
| BA240531P00170000 | 2024-05-06 10:27AM EDT | 2024-05-31 | 1.51 | 1.58 | 1.75 | -0.46 | -23.35% | 141 | 783 | 29.92% |
| BA240607P00170000 | 2024-05-06 10:27AM EDT | 2024-06-07 | 2.18 | 2.06 | 2.24 | -0.38 | -14.84% | 202 | 115 | 28.97% |
| BA240614P00170000 | 2024-05-03 3:46PM EDT | 2024-06-14 | 2.60 | 1.76 | 2.74 | -0.38 | -12.75% | 19 | 350 | 28.63% |
| BA240621P00170000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 3.01 | 2.94 | 3.10 | -0.21 | -6.52% | 431 | 4,891 | 27.86% |
| BA240628P00170000 | 2024-05-10 3:57PM EDT | 2024-06-28 | 3.51 | 3.45 | 3.70 | +0.26 | +8.00% | 14 | 1 | 28.44% |
| BA240719P00170000 | 2024-05-06 10:18AM EDT | 2024-07-19 | 4.40 | 4.55 | 4.70 | -0.39 | -8.14% | 43 | 2,099 | 27.38% |
| BA240816P00170000 | 2024-05-06 10:22AM EDT | 2024-08-16 | 6.65 | 6.60 | 6.80 | -0.20 | -2.92% | 20 | 1,423 | 29.37% |
| BA240920P00170000 | 2024-05-06 10:17AM EDT | 2024-09-20 | 8.00 | 8.00 | 8.15 | -0.15 | -1.84% | 39 | 4,250 | 28.57% |
| BA241018P00170000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 8.80 | 9.00 | 9.25 | -0.34 | -3.72% | 4 | 1,034 | 28.44% |
| BA241115P00170000 | 2024-05-03 1:28PM EDT | 2024-11-15 | 10.50 | 10.50 | 10.70 | -0.30 | -2.78% | 4 | 1,957 | 29.25% |
| BA250117P00170000 | 2024-05-06 10:25AM EDT | 2025-01-17 | 12.15 | 12.15 | 12.40 | -0.30 | -2.41% | 3 | 8,589 | 28.36% |
| BA250321P00170000 | 2024-05-03 2:12PM EDT | 2025-03-21 | 13.55 | 14.10 | 14.35 | -0.63 | -4.44% | 39 | 367 | 28.47% |
| BA250620P00170000 | 2024-05-03 11:15AM EDT | 2025-06-20 | 15.65 | 16.15 | 16.55 | -1.00 | -6.01% | 4 | 461 | 28.15% |
| BA251219P00170000 | 2024-05-06 10:12AM EDT | 2025-12-19 | 19.25 | 19.70 | 22.25 | -0.50 | -2.53% | 9 | 257 | 30.02% |
| BA260116P00170000 | 2024-05-01 2:28PM EDT | 2026-01-16 | 20.10 | 18.00 | 24.35 | -1.80 | -8.22% | 2 | 1,781 | 31.72% |
| BA260618P00170000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 27.73 | 22.10 | 24.70 | 0.00 | - | 6 | 16 | 28.75% |
| BA261218P00170000 | 2024-05-06 10:17AM EDT | 2026-12-18 | 24.75 | 22.25 | 25.15 | -0.25 | -1.00% | 15 | 176 | 26.25% |
© 2024 Yahoo. All rights reserved.