The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:200.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00200000 | 2024-05-13 3:28PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -25.00% | 783 | 12,005 | 42.58% |
| BA240524C00200000 | 2024-05-13 2:41PM EDT | 2024-05-24 | 0.14 | 0.11 | 0.15 | +0.01 | +7.69% | 499 | 792 | 33.69% |
| BA240531C00200000 | 2024-05-13 2:25PM EDT | 2024-05-31 | 0.32 | 0.28 | 0.33 | -0.05 | -13.51% | 101 | 484 | 31.20% |
| BA240607C00200000 | 2024-05-13 3:27PM EDT | 2024-06-07 | 0.53 | 0.50 | 0.60 | -0.07 | -11.67% | 95 | 750 | 30.64% |
| BA240614C00200000 | 2024-05-13 3:25PM EDT | 2024-06-14 | 0.85 | 0.84 | 0.91 | -0.07 | -7.61% | 109 | 105 | 30.37% |
| BA240621C00200000 | 2024-05-13 3:31PM EDT | 2024-06-21 | 1.12 | 1.10 | 1.16 | +0.02 | +1.82% | 276 | 14,463 | 29.61% |
| BA240628C00200000 | 2024-05-13 3:27PM EDT | 2024-06-28 | 1.52 | 1.44 | 1.63 | -0.08 | -5.00% | 16 | 9 | 30.46% |
| BA240719C00200000 | 2024-05-13 3:29PM EDT | 2024-07-19 | 2.60 | 2.55 | 2.68 | -0.01 | -0.38% | 71 | 3,023 | 30.34% |
| BA240816C00200000 | 2024-05-13 3:22PM EDT | 2024-08-16 | 4.90 | 4.85 | 4.95 | +0.05 | +1.03% | 43 | 2,176 | 33.33% |
| BA240920C00200000 | 2024-05-13 2:50PM EDT | 2024-09-20 | 6.83 | 6.60 | 6.80 | +0.08 | +1.19% | 16 | 1,677 | 33.47% |
| BA241018C00200000 | 2024-05-13 10:13AM EDT | 2024-10-18 | 8.79 | 8.05 | 8.25 | +0.34 | +4.02% | 3 | 1,070 | 33.75% |
| BA241115C00200000 | 2024-05-13 1:33PM EDT | 2024-11-15 | 10.25 | 10.05 | 10.25 | -0.06 | -0.58% | 5 | 617 | 35.29% |
| BA250117C00200000 | 2024-05-13 1:50PM EDT | 2025-01-17 | 13.35 | 13.00 | 13.25 | -0.04 | -0.30% | 223 | 5,535 | 35.80% |
| BA250321C00200000 | 2024-05-10 10:46AM EDT | 2025-03-21 | 16.90 | 16.15 | 16.50 | 0.00 | - | 8 | 595 | 37.01% |
| BA250620C00200000 | 2024-05-13 3:10PM EDT | 2025-06-20 | 20.45 | 20.25 | 21.55 | -0.15 | -0.73% | 5 | 1,158 | 39.35% |
| BA250919C00200000 | 2024-05-07 10:01AM EDT | 2025-09-19 | 23.15 | 23.70 | 24.35 | 0.00 | - | 2 | 35 | 38.92% |
| BA251219C00200000 | 2024-05-13 12:42PM EDT | 2025-12-19 | 28.05 | 26.60 | 28.75 | -1.80 | -6.03% | 3 | 470 | 40.64% |
| BA260116C00200000 | 2024-05-10 11:28AM EDT | 2026-01-16 | 29.00 | 28.35 | 30.10 | 0.00 | - | 5 | 1,356 | 41.16% |
| BA260618C00200000 | 2024-05-10 12:40PM EDT | 2026-06-18 | 33.50 | 33.20 | 34.00 | 0.00 | - | 1 | 385 | 40.61% |
| BA261218C00200000 | 2024-05-13 12:48PM EDT | 2026-12-18 | 39.55 | 37.95 | 39.70 | -1.45 | -3.54% | 3 | 682 | 41.49% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00200000 | 2024-05-13 2:33PM EDT | 2024-05-17 | 21.00 | 20.65 | 21.40 | -0.25 | -1.18% | 179 | 49 | 51.95% |
| BA240524P00200000 | 2024-05-08 2:28PM EDT | 2024-05-24 | 20.44 | 21.05 | 21.60 | 0.00 | - | 23 | 3 | 39.70% |
| BA240531P00200000 | 2024-05-13 3:27PM EDT | 2024-05-31 | 21.35 | 20.85 | 22.20 | -1.65 | -7.17% | 1 | 8 | 40.48% |
| BA240607P00200000 | 2024-05-10 11:30AM EDT | 2024-06-07 | 21.00 | 20.50 | 22.00 | 0.00 | - | 1 | 4 | 32.42% |
| BA240614P00200000 | 2024-05-09 11:33AM EDT | 2024-06-14 | 20.00 | 20.00 | 22.35 | 0.00 | - | 80 | 88 | 32.06% |
| BA240621P00200000 | 2024-05-13 2:38PM EDT | 2024-06-21 | 21.30 | 21.45 | 22.25 | +1.92 | +9.91% | 1 | 1,154 | 28.32% |
| BA240719P00200000 | 2024-05-13 11:18AM EDT | 2024-07-19 | 21.73 | 22.20 | 22.85 | -1.47 | -6.34% | 1 | 823 | 25.15% |
| BA240816P00200000 | 2024-05-10 9:30AM EDT | 2024-08-16 | 21.68 | 23.20 | 23.95 | 0.00 | - | 53 | 394 | 25.60% |
| BA240920P00200000 | 2024-05-13 11:18AM EDT | 2024-09-20 | 24.13 | 24.60 | 24.95 | -0.29 | -1.19% | 2 | 1,589 | 24.98% |
| BA241018P00200000 | 2024-05-07 11:27AM EDT | 2024-10-18 | 26.75 | 25.25 | 25.70 | 0.00 | - | 11 | 372 | 24.63% |
| BA241115P00200000 | 2024-05-10 9:43AM EDT | 2024-11-15 | 24.85 | 26.15 | 26.85 | 0.00 | - | 18 | 127 | 25.37% |
| BA250117P00200000 | 2024-05-13 12:15PM EDT | 2025-01-17 | 27.69 | 27.65 | 28.35 | -0.26 | -0.93% | 31 | 5,016 | 24.80% |
| BA250321P00200000 | 2024-05-10 11:48AM EDT | 2025-03-21 | 29.87 | 26.75 | 32.75 | 0.00 | - | 101 | 2,244 | 29.28% |
| BA250620P00200000 | 2024-05-10 1:21PM EDT | 2025-06-20 | 31.80 | 30.35 | 32.70 | 0.00 | - | 70 | 667 | 25.70% |
| BA250919P00200000 | 2024-04-30 10:45AM EDT | 2025-09-19 | 35.50 | 33.05 | 35.45 | 0.00 | - | 4 | 5 | 26.64% |
| BA251219P00200000 | 2024-05-02 12:06PM EDT | 2025-12-19 | 35.60 | 34.70 | 35.70 | 0.00 | - | 1 | 421 | 24.77% |
| BA260116P00200000 | 2024-05-10 2:01PM EDT | 2026-01-16 | 35.64 | 35.00 | 36.95 | 0.00 | - | 8 | 843 | 25.57% |
| BA260618P00200000 | 2024-05-06 2:57PM EDT | 2026-06-18 | 35.95 | 37.05 | 38.50 | 0.00 | - | 5 | 179 | 24.40% |
| BA261218P00200000 | 2024-05-03 11:39AM EDT | 2026-12-18 | 39.20 | 38.70 | 39.65 | 0.00 | - | 5 | 290 | 22.94% |
© 2024 Yahoo. All rights reserved.