The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00195000 | 2024-05-13 3:58PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | 0.00 | - | 767 | 4,591 | 37.89% |
| BA240524C00195000 | 2024-05-13 1:47PM EDT | 2024-05-24 | 0.27 | 0.24 | 0.28 | -0.03 | -10.00% | 193 | 523 | 31.59% |
| BA240531C00195000 | 2024-05-13 3:36PM EDT | 2024-05-31 | 0.63 | 0.46 | 0.64 | -0.05 | -7.35% | 233 | 428 | 30.74% |
| BA240607C00195000 | 2024-05-13 3:30PM EDT | 2024-06-07 | 0.95 | 0.79 | 1.01 | -0.17 | -15.18% | 20 | 223 | 30.03% |
| BA240614C00195000 | 2024-05-13 2:14PM EDT | 2024-06-14 | 1.44 | 1.13 | 1.53 | -0.19 | -11.66% | 30 | 97 | 30.62% |
| BA240621C00195000 | 2024-05-13 3:53PM EDT | 2024-06-21 | 1.81 | 1.74 | 1.82 | -0.03 | -1.60% | 235 | 7,127 | 29.63% |
| BA240628C00195000 | 2024-05-13 1:28PM EDT | 2024-06-28 | 2.27 | 1.60 | 2.36 | +0.04 | +1.79% | 14 | 9 | 30.26% |
| BA240719C00195000 | 2024-05-13 3:48PM EDT | 2024-07-19 | 3.67 | 3.55 | 3.70 | -0.06 | -1.61% | 45 | 1,904 | 30.65% |
| BA240816C00195000 | 2024-05-13 3:52PM EDT | 2024-08-16 | 6.25 | 6.05 | 6.20 | -0.05 | -0.79% | 25 | 1,007 | 33.60% |
| BA240920C00195000 | 2024-05-13 3:19PM EDT | 2024-09-20 | 8.35 | 8.05 | 8.25 | -0.12 | -1.42% | 55 | 633 | 33.93% |
| BA241018C00195000 | 2024-05-13 2:05PM EDT | 2024-10-18 | 9.95 | 9.40 | 9.75 | -0.37 | -3.59% | 13 | 354 | 34.14% |
| BA241115C00195000 | 2024-05-13 2:28PM EDT | 2024-11-15 | 12.00 | 11.60 | 11.75 | +0.25 | +2.13% | 1 | 342 | 35.54% |
| BA250117C00195000 | 2024-05-13 11:39AM EDT | 2025-01-17 | 15.17 | 14.50 | 14.90 | +0.12 | +0.80% | 8 | 964 | 36.17% |
| BA250321C00195000 | 2024-05-10 10:18AM EDT | 2025-03-21 | 19.00 | 17.80 | 18.20 | 0.00 | - | 1 | 89 | 37.36% |
| BA250620C00195000 | 2024-05-09 10:34AM EDT | 2025-06-20 | 23.97 | 21.65 | 25.55 | 0.00 | - | 20 | 178 | 42.71% |
| BA251219C00195000 | 2024-05-13 10:31AM EDT | 2025-12-19 | 30.35 | 29.35 | 30.00 | +4.00 | +15.18% | 2 | 82 | 40.40% |
| BA260116C00195000 | 2024-05-06 11:27AM EDT | 2026-01-16 | 32.10 | 29.35 | 30.85 | 0.00 | - | 2 | 186 | 40.39% |
| BA260618C00195000 | 2024-05-09 2:00PM EDT | 2026-06-18 | 37.30 | 35.30 | 36.25 | 0.00 | - | 1 | 17 | 41.41% |
| BA261218C00195000 | 2024-05-10 1:45PM EDT | 2026-12-18 | 41.60 | 40.30 | 41.35 | 0.00 | - | 2 | 69 | 41.72% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00195000 | 2024-05-09 1:46PM EDT | 2024-05-17 | 13.80 | 14.35 | 16.70 | 0.00 | - | 148 | 156 | 42.68% |
| BA240524P00195000 | 2024-05-08 9:39AM EDT | 2024-05-24 | 17.93 | 15.40 | 17.00 | 0.00 | - | 23 | 9 | 35.11% |
| BA240531P00195000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 16.55 | 15.70 | 17.45 | 0.00 | - | 1 | 14 | 33.79% |
| BA240607P00195000 | 2024-05-10 11:17AM EDT | 2024-06-07 | 15.89 | 16.55 | 18.65 | 0.00 | - | 1 | 6 | 38.77% |
| BA240621P00195000 | 2024-05-13 10:08AM EDT | 2024-06-21 | 15.80 | 16.80 | 17.80 | -1.42 | -8.25% | 18 | 1,967 | 25.88% |
| BA240719P00195000 | 2024-05-09 12:12PM EDT | 2024-07-19 | 17.25 | 18.30 | 19.50 | 0.00 | - | 84 | 326 | 27.63% |
| BA240816P00195000 | 2024-05-13 2:07PM EDT | 2024-08-16 | 19.65 | 19.75 | 20.45 | -0.35 | -1.75% | 10 | 371 | 26.44% |
| BA240920P00195000 | 2024-05-10 10:44AM EDT | 2024-09-20 | 20.20 | 20.85 | 22.15 | 0.00 | - | 20 | 529 | 27.20% |
| BA241018P00195000 | 2024-05-10 2:01PM EDT | 2024-10-18 | 21.90 | 21.65 | 22.50 | 0.00 | - | 1 | 278 | 25.52% |
| BA241115P00195000 | 2024-05-09 10:27AM EDT | 2024-11-15 | 22.09 | 23.10 | 23.60 | 0.00 | - | 2 | 139 | 25.89% |
| BA250117P00195000 | 2024-05-13 2:51PM EDT | 2025-01-17 | 24.70 | 24.70 | 25.30 | +0.12 | +0.49% | 45 | 1,577 | 25.46% |
| BA250321P00195000 | 2024-05-09 2:20PM EDT | 2025-03-21 | 25.55 | 26.40 | 27.55 | 0.00 | - | 2 | 74 | 26.30% |
| BA250620P00195000 | 2024-05-03 10:38AM EDT | 2025-06-20 | 29.00 | 28.45 | 29.55 | 0.00 | - | 1 | 1,202 | 25.89% |
| BA250919P00195000 | 2024-05-09 11:33AM EDT | 2025-09-19 | 29.69 | 30.10 | 34.85 | 0.00 | - | 20 | 21 | 29.85% |
| BA251219P00195000 | 2024-04-25 1:34PM EDT | 2025-12-19 | 40.15 | 31.85 | 32.95 | 0.00 | - | 1 | 482 | 25.32% |
| BA260116P00195000 | 2024-05-02 12:30PM EDT | 2026-01-16 | 33.50 | 32.25 | 33.10 | 0.00 | - | 1 | 339 | 24.90% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 2026-06-18 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 29.66% |
| BA261218P00195000 | 2024-04-22 12:10PM EDT | 2026-12-18 | 40.72 | 35.80 | 37.75 | 0.00 | - | 1 | 96 | 24.09% |
© 2024 Yahoo. All rights reserved.