The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00180000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2,084 | 0 | 1.56% |
| BA240524C00180000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 3.35 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 1.56% |
| BA240531C00180000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 4.60 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.78% |
| BA240607C00180000 | 2024-05-10 3:38PM EDT | 2024-06-07 | 5.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| BA240614C00180000 | 2024-05-10 3:01PM EDT | 2024-06-14 | 6.17 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| BA240621C00180000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 6.71 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 0.78% |
| BA240628C00180000 | 2024-05-10 3:29PM EDT | 2024-06-28 | 7.70 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| BA240719C00180000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 9.57 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.39% |
| BA240816C00180000 | 2024-05-10 1:57PM EDT | 2024-08-16 | 12.32 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| BA240920C00180000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.39% |
| BA241018C00180000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 16.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| BA241115C00180000 | 2024-05-10 11:30AM EDT | 2024-11-15 | 18.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| BA250117C00180000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 21.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.20% |
| BA250321C00180000 | 2024-05-10 3:08PM EDT | 2025-03-21 | 25.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.20% |
| BA250620C00180000 | 2024-05-09 3:38PM EDT | 2025-06-20 | 31.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| BA250919C00180000 | 2024-05-06 1:33PM EDT | 2025-09-19 | 36.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| BA251219C00180000 | 2024-05-06 3:29PM EDT | 2025-12-19 | 36.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| BA260116C00180000 | 2024-05-10 3:46PM EDT | 2026-01-16 | 38.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| BA260618C00180000 | 2024-05-03 3:13PM EDT | 2026-06-18 | 42.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.20% |
| BA261218C00180000 | 2024-05-09 11:31AM EDT | 2026-12-18 | 49.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00180000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1,755 | 0 | 0.00% |
| BA240524P00180000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 4.30 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| BA240531P00180000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| BA240607P00180000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 5.90 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| BA240614P00180000 | 2024-05-10 11:54AM EDT | 2024-06-14 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00180000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 6.92 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| BA240628P00180000 | 2024-05-10 3:01PM EDT | 2024-06-28 | 7.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240719P00180000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| BA240816P00180000 | 2024-05-10 3:00PM EDT | 2024-08-16 | 10.72 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| BA240920P00180000 | 2024-05-10 3:01PM EDT | 2024-09-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| BA241018P00180000 | 2024-05-10 2:20PM EDT | 2024-10-18 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA241115P00180000 | 2024-05-10 12:29PM EDT | 2024-11-15 | 14.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA250117P00180000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 16.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA250321P00180000 | 2024-05-09 2:44PM EDT | 2025-03-21 | 17.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BA250620P00180000 | 2024-05-10 3:25PM EDT | 2025-06-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA250919P00180000 | 2024-05-03 12:26PM EDT | 2025-09-19 | 22.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219P00180000 | 2024-05-10 12:49PM EDT | 2025-12-19 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00180000 | 2024-05-10 11:37AM EDT | 2026-01-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260618P00180000 | 2024-05-08 12:56PM EDT | 2026-06-18 | 26.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA261218P00180000 | 2024-05-10 2:57PM EDT | 2026-12-18 | 29.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.