The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00205000 | 2024-05-06 10:09AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 93 | 2,971 | 49.22% |
| BA240524C00205000 | 2024-05-06 10:06AM EDT | 2024-05-24 | 0.15 | 0.04 | 0.15 | -0.11 | -42.31% | 13 | 101 | 39.99% |
| BA240531C00205000 | 2024-05-06 10:20AM EDT | 2024-05-31 | 0.22 | 0.12 | 0.21 | -0.21 | -48.84% | 21 | 724 | 33.69% |
| BA240607C00205000 | 2024-05-06 10:26AM EDT | 2024-06-07 | 0.35 | 0.27 | 0.32 | -0.28 | -44.44% | 20 | 267 | 31.20% |
| BA240614C00205000 | 2024-05-03 2:18PM EDT | 2024-06-14 | 0.56 | 0.44 | 1.00 | -0.30 | -34.88% | 7 | 35 | 36.13% |
| BA240621C00205000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 0.70 | 0.61 | 0.71 | -0.45 | -39.13% | 214 | 2,291 | 30.03% |
| BA240816C00205000 | 2024-05-06 10:23AM EDT | 2024-08-16 | 3.85 | 3.65 | 3.75 | -0.45 | -10.47% | 41 | 608 | 32.95% |
| BA240920C00205000 | 2024-05-06 9:44AM EDT | 2024-09-20 | 5.44 | 5.25 | 5.40 | -0.56 | -9.33% | 6 | 2,205 | 33.03% |
| BA241018C00205000 | 2024-05-03 11:56AM EDT | 2024-10-18 | 7.86 | 6.55 | 6.70 | +0.53 | +7.23% | 28 | 329 | 33.21% |
| BA241115C00205000 | 2024-05-06 9:53AM EDT | 2024-11-15 | 9.10 | 8.45 | 8.65 | -0.08 | -0.87% | 1 | 609 | 34.90% |
| BA250321C00205000 | 2024-05-03 3:13PM EDT | 2025-03-21 | 15.60 | 14.05 | 15.15 | +0.38 | +2.50% | 1 | 53 | 37.36% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00205000 | 2024-05-06 10:22AM EDT | 2024-05-17 | 25.60 | 25.30 | 27.55 | +0.50 | +1.99% | 186 | 39 | 94.34% |
| BA240524P00205000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 40.00 | 25.60 | 27.05 | 0.00 | - | 12 | 0 | 51.83% |
| BA240607P00205000 | 2024-05-01 9:58AM EDT | 2024-06-07 | 35.75 | 25.65 | 27.05 | 0.00 | - | 1 | 0 | 35.23% |
| BA240621P00205000 | 2024-05-03 12:46PM EDT | 2024-06-21 | 26.70 | 25.90 | 28.40 | +0.50 | +1.91% | 1 | 12 | 39.86% |
| BA240816P00205000 | 2024-04-26 11:34AM EDT | 2024-08-16 | 28.65 | 27.55 | 29.65 | -9.91 | -25.70% | 1 | 334 | 30.80% |
| BA240920P00205000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 28.10 | 27.35 | 29.05 | 0.00 | - | 4 | 648 | 24.38% |
| BA241018P00205000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 28.93 | 28.95 | 29.55 | +0.07 | +0.24% | 1 | 99 | 23.65% |
| BA241115P00205000 | 2024-04-25 2:52PM EDT | 2024-11-15 | 29.73 | 30.05 | 30.70 | -10.27 | -25.68% | 1 | 45 | 24.79% |
| BA250321P00205000 | 2024-05-03 10:05AM EDT | 2025-03-21 | 31.60 | 32.80 | 34.05 | -1.40 | -4.24% | 1 | 13 | 25.17% |
© 2024 Yahoo. All rights reserved.