The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00175000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 5.15 | 4.45 | 5.05 | -1.95 | -27.46% | 426 | 2,769 | 32.86% |
| BA240524C00175000 | 2024-05-06 10:28AM EDT | 2024-05-24 | 6.70 | 6.10 | 6.35 | -1.30 | -16.25% | 113 | 849 | 32.86% |
| BA240531C00175000 | 2024-05-10 3:39PM EDT | 2024-05-31 | 7.76 | 6.90 | 7.60 | -1.31 | -14.44% | 37 | 493 | 34.38% |
| BA240607C00175000 | 2024-05-10 11:53AM EDT | 2024-06-07 | 8.44 | 7.85 | 8.20 | -1.21 | -12.54% | 16 | 98 | 32.80% |
| BA240614C00175000 | 2024-05-03 1:51PM EDT | 2024-06-14 | 8.95 | 8.65 | 9.00 | -1.26 | -12.34% | 8 | 28 | 33.03% |
| BA240621C00175000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 9.40 | 9.25 | 9.45 | -1.78 | -15.92% | 185 | 2,890 | 32.03% |
| BA240719C00175000 | 2024-05-10 10:49AM EDT | 2024-07-19 | 12.00 | 11.75 | 11.95 | -1.50 | -11.11% | 14 | 1,792 | 32.96% |
| BA240816C00175000 | 2024-05-06 10:02AM EDT | 2024-08-16 | 15.00 | 14.65 | 14.90 | -0.87 | -5.48% | 12 | 557 | 36.00% |
| BA240920C00175000 | 2024-05-06 10:22AM EDT | 2024-09-20 | 17.37 | 17.00 | 17.20 | -0.83 | -4.56% | 7 | 794 | 36.34% |
| BA241018C00175000 | 2024-05-06 10:02AM EDT | 2024-10-18 | 21.02 | 18.70 | 19.00 | +1.02 | +5.10% | 1 | 238 | 36.90% |
| BA241115C00175000 | 2024-05-09 10:55AM EDT | 2024-11-15 | 21.75 | 20.95 | 21.25 | -1.47 | -6.33% | 1 | 310 | 38.54% |
| BA250117C00175000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 24.40 | 24.15 | 24.45 | -1.95 | -7.40% | 16 | 1,377 | 38.90% |
| BA250321C00175000 | 2024-05-09 2:30PM EDT | 2025-03-21 | 29.65 | 23.10 | 28.00 | 0.00 | - | 1 | 191 | 40.30% |
| BA250620C00175000 | 2024-05-03 11:41AM EDT | 2025-06-20 | 33.00 | 28.95 | 34.60 | 0.00 | - | 6 | 114 | 44.57% |
| BA250919C00175000 | 2024-05-02 3:16PM EDT | 2025-09-19 | 35.80 | 33.10 | 38.45 | 0.00 | - | - | 3 | 45.11% |
| BA251219C00175000 | 2024-05-02 2:42PM EDT | 2025-12-19 | 39.60 | 36.85 | 39.65 | 0.00 | - | 17 | 106 | 42.86% |
| BA260116C00175000 | 2024-05-09 3:24PM EDT | 2026-01-16 | 41.70 | 38.70 | 40.50 | 0.00 | - | 1 | 391 | 42.84% |
| BA260618C00175000 | 2024-05-08 2:49PM EDT | 2026-06-18 | 46.50 | 43.90 | 45.65 | 0.00 | - | 2 | 22 | 43.59% |
| BA261218C00175000 | 2024-05-07 12:10PM EDT | 2026-12-18 | 48.85 | 49.20 | 51.15 | 0.00 | - | 24 | 167 | 44.29% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00175000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.20 | 1.17 | 1.23 | +0.32 | +36.36% | 2,061 | 4,494 | 28.98% |
| BA240524P00175000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 2.19 | 2.19 | 2.40 | +0.39 | +21.67% | 178 | 410 | 29.37% |
| BA240531P00175000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 3.03 | 3.05 | 3.20 | +0.46 | +17.90% | 118 | 745 | 28.78% |
| BA240607P00175000 | 2024-05-10 3:50PM EDT | 2024-06-07 | 3.64 | 3.65 | 3.80 | +0.69 | +23.39% | 194 | 166 | 28.03% |
| BA240614P00175000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 4.30 | 3.80 | 4.50 | +0.75 | +21.13% | 6 | 40 | 28.33% |
| BA240621P00175000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 4.69 | 4.60 | 4.75 | +0.32 | +7.32% | 252 | 3,019 | 26.89% |
| BA240719P00175000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 6.12 | 6.35 | 6.50 | +0.52 | +9.29% | 44 | 1,424 | 26.55% |
| BA240816P00175000 | 2024-05-10 3:24PM EDT | 2024-08-16 | 8.45 | 8.55 | 8.70 | +0.55 | +6.96% | 76 | 1,817 | 28.53% |
| BA240920P00175000 | 2024-05-10 12:16PM EDT | 2024-09-20 | 10.01 | 9.95 | 10.15 | +0.70 | +7.52% | 11 | 1,235 | 27.92% |
| BA241018P00175000 | 2024-05-10 12:29PM EDT | 2024-10-18 | 11.09 | 11.00 | 11.25 | +0.80 | +7.77% | 5 | 1,115 | 27.74% |
| BA241115P00175000 | 2024-05-09 2:59PM EDT | 2024-11-15 | 11.75 | 12.50 | 12.70 | 0.00 | - | 42 | 893 | 28.49% |
| BA250117P00175000 | 2024-05-10 12:54PM EDT | 2025-01-17 | 14.40 | 14.20 | 14.45 | +0.60 | +4.35% | 6 | 5,040 | 27.68% |
| BA250321P00175000 | 2024-05-09 3:39PM EDT | 2025-03-21 | 15.35 | 16.10 | 17.00 | 0.00 | - | 43 | 395 | 28.69% |
| BA250620P00175000 | 2024-05-03 11:15AM EDT | 2025-06-20 | 18.75 | 18.20 | 19.90 | 0.00 | - | 5 | 194 | 29.22% |
| BA251219P00175000 | 2024-05-08 12:56PM EDT | 2025-12-19 | 22.33 | 21.85 | 22.55 | 0.00 | - | 2 | 212 | 27.29% |
| BA260116P00175000 | 2024-05-07 3:19PM EDT | 2026-01-16 | 23.75 | 22.30 | 24.10 | 0.00 | - | 7 | 594 | 28.38% |
| BA260618P00175000 | 2024-05-07 3:24PM EDT | 2026-06-18 | 25.55 | 21.35 | 25.30 | 0.00 | - | 1 | 17 | 26.60% |
| BA261218P00175000 | 2024-05-08 2:27PM EDT | 2026-12-18 | 26.89 | 26.35 | 27.75 | +1.09 | +4.22% | 20 | 91 | 26.11% |
© 2024 Yahoo. All rights reserved.