The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:210.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00210000 | 2024-05-13 10:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 174 | 6,334 | 53.13% |
| BA240524C00210000 | 2024-05-10 10:39AM EDT | 2024-05-24 | 0.05 | 0.06 | 0.17 | -0.05 | -50.00% | 1 | 428 | 45.90% |
| BA240531C00210000 | 2024-05-13 9:30AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.22 | -0.03 | -16.67% | 25 | 534 | 38.09% |
| BA240607C00210000 | 2024-05-10 1:25PM EDT | 2024-06-07 | 0.23 | 0.10 | 0.37 | +0.11 | +91.67% | 20 | 288 | 35.91% |
| BA240614C00210000 | 2024-05-10 3:55PM EDT | 2024-06-14 | 0.40 | 0.23 | 0.36 | +0.06 | +17.65% | 1 | 107 | 31.69% |
| BA240621C00210000 | 2024-05-13 11:13AM EDT | 2024-06-21 | 0.44 | 0.42 | 0.57 | +0.01 | +2.33% | 120 | 8,119 | 31.71% |
| BA240628C00210000 | 2024-05-13 11:09AM EDT | 2024-06-28 | 0.67 | 0.61 | 0.92 | +0.07 | +11.67% | 2 | 11 | 32.79% |
| BA240719C00210000 | 2024-05-13 10:24AM EDT | 2024-07-19 | 1.41 | 1.29 | 1.36 | +0.11 | +8.46% | 39 | 5,275 | 30.27% |
| BA240816C00210000 | 2024-05-13 10:28AM EDT | 2024-08-16 | 3.00 | 2.94 | 3.05 | +0.17 | +6.01% | 1 | 2,945 | 33.05% |
| BA240920C00210000 | 2024-05-13 10:27AM EDT | 2024-09-20 | 4.48 | 4.40 | 4.50 | +0.13 | +2.99% | 2 | 909 | 32.88% |
| BA241018C00210000 | 2024-05-13 10:52AM EDT | 2024-10-18 | 5.58 | 5.60 | 5.75 | +0.03 | +0.54% | 2 | 470 | 33.15% |
| BA241115C00210000 | 2024-05-13 10:27AM EDT | 2024-11-15 | 7.65 | 7.40 | 7.55 | +0.32 | +4.37% | 5 | 302 | 34.71% |
| BA250117C00210000 | 2024-05-13 10:33AM EDT | 2025-01-17 | 10.34 | 10.05 | 10.20 | +0.24 | +2.38% | 48 | 4,016 | 35.00% |
| BA250321C00210000 | 2024-05-10 11:26AM EDT | 2025-03-21 | 13.35 | 12.65 | 13.20 | 0.00 | - | 5 | 310 | 36.11% |
| BA250620C00210000 | 2024-05-10 9:51AM EDT | 2025-06-20 | 16.53 | 16.40 | 17.55 | 0.00 | - | 2 | 755 | 37.76% |
| BA250919C00210000 | 2024-05-06 9:37AM EDT | 2025-09-19 | 22.01 | 20.45 | 21.00 | 0.00 | - | - | 1 | 38.32% |
| BA251219C00210000 | 2024-05-09 3:00PM EDT | 2025-12-19 | 25.50 | 23.90 | 24.55 | 0.00 | - | 3 | 426 | 39.16% |
| BA260116C00210000 | 2024-05-06 2:52PM EDT | 2026-01-16 | 27.40 | 24.85 | 28.65 | 0.00 | - | 2 | 348 | 42.69% |
| BA260618C00210000 | 2024-05-07 1:48PM EDT | 2026-06-18 | 29.10 | 29.55 | 30.45 | 0.00 | - | 3 | 60 | 39.93% |
| BA261218C00210000 | 2024-05-10 2:03PM EDT | 2026-12-18 | 35.60 | 34.85 | 35.85 | 0.00 | - | 9 | 169 | 40.57% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00210000 | 2024-05-10 3:00PM EDT | 2024-05-17 | 32.25 | 27.10 | 33.45 | 0.00 | - | 95 | 29 | 134.62% |
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 45.03 | 29.85 | 31.60 | 0.00 | - | 1 | 0 | 59.23% |
| BA240531P00210000 | 2024-05-10 11:39AM EDT | 2024-05-31 | 31.70 | 29.85 | 31.80 | 0.00 | - | 5 | 1 | 50.27% |
| BA240607P00210000 | 2024-05-01 10:03AM EDT | 2024-06-07 | 40.75 | 29.80 | 31.60 | 0.00 | - | - | 1 | 40.26% |
| BA240614P00210000 | 2024-05-03 9:59AM EDT | 2024-06-14 | 30.50 | 27.00 | 33.40 | 0.00 | - | 10 | 4 | 52.05% |
| BA240621P00210000 | 2024-05-10 11:30AM EDT | 2024-06-21 | 31.00 | 30.10 | 31.20 | 0.00 | - | 23 | 243 | 26.51% |
| BA240719P00210000 | 2024-05-09 12:57PM EDT | 2024-07-19 | 29.50 | 30.40 | 31.00 | 0.00 | - | 5 | 68 | 15.33% |
| BA240816P00210000 | 2024-04-30 11:09AM EDT | 2024-08-16 | 30.50 | 31.35 | 31.80 | -5.90 | -16.21% | 1 | 407 | 22.39% |
| BA240920P00210000 | 2024-05-07 10:03AM EDT | 2024-09-20 | 34.80 | 31.65 | 32.45 | 0.00 | - | 59 | 395 | 22.38% |
| BA241018P00210000 | 2024-04-25 11:46AM EDT | 2024-10-18 | 48.69 | 32.15 | 32.95 | 0.00 | - | 1 | 16 | 22.19% |
| BA241115P00210000 | 2024-05-10 12:47PM EDT | 2024-11-15 | 33.85 | 33.35 | 34.05 | 0.00 | - | 1 | 287 | 23.79% |
| BA250117P00210000 | 2024-05-13 10:45AM EDT | 2025-01-17 | 34.39 | 34.35 | 34.85 | -0.81 | -2.30% | 11 | 4,158 | 22.46% |
| BA250321P00210000 | 2024-05-06 12:23PM EDT | 2025-03-21 | 34.65 | 34.15 | 37.90 | 0.00 | - | 5 | 89 | 25.77% |
| BA250620P00210000 | 2024-05-10 11:57AM EDT | 2025-06-20 | 38.24 | 37.45 | 40.70 | 0.00 | - | 1 | 794 | 26.88% |
| BA251219P00210000 | 2024-05-08 11:33AM EDT | 2025-12-19 | 41.90 | 40.40 | 41.50 | 0.00 | - | 2 | 657 | 23.29% |
| BA260116P00210000 | 2024-05-10 2:01PM EDT | 2026-01-16 | 41.60 | 40.75 | 41.70 | 0.00 | - | 8 | 678 | 22.99% |
| BA260618P00210000 | 2024-05-03 10:12AM EDT | 2026-06-18 | 43.90 | 42.20 | 44.50 | 0.00 | - | 1 | 16 | 23.44% |
| BA261218P00210000 | 2024-05-02 2:58PM EDT | 2026-12-18 | 45.80 | 43.65 | 49.60 | 0.00 | - | 4 | 748 | 25.62% |
© 2024 Yahoo. All rights reserved.