The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:220.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00220000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 50.00% |
| BA240524C00220000 | 2024-05-10 10:38AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240531C00220000 | 2024-05-08 3:20PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240607C00220000 | 2024-05-09 10:10AM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA240614C00220000 | 2024-05-09 11:47AM EDT | 2024-06-14 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA240621C00220000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BA240719C00220000 | 2024-05-10 3:30PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| BA240816C00220000 | 2024-05-10 11:45AM EDT | 2024-08-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA240920C00220000 | 2024-05-10 2:42PM EDT | 2024-09-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BA241018C00220000 | 2024-05-10 10:31AM EDT | 2024-10-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BA241115C00220000 | 2024-05-10 1:51PM EDT | 2024-11-15 | 5.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA250117C00220000 | 2024-05-10 3:50PM EDT | 2025-01-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| BA250321C00220000 | 2024-05-10 2:30PM EDT | 2025-03-21 | 10.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA250620C00220000 | 2024-05-10 2:55PM EDT | 2025-06-20 | 14.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| BA250919C00220000 | 2024-05-06 1:00PM EDT | 2025-09-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA251219C00220000 | 2024-05-06 11:43AM EDT | 2025-12-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BA260116C00220000 | 2024-05-10 1:56PM EDT | 2026-01-16 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BA260618C00220000 | 2024-05-06 2:39PM EDT | 2026-06-18 | 28.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA261218C00220000 | 2024-05-10 3:45PM EDT | 2026-12-18 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00220000 | 2024-05-10 3:01PM EDT | 2024-05-17 | 41.48 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BA240524P00220000 | 2024-04-18 9:34AM EDT | 2024-05-24 | 50.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240621P00220000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 41.45 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| BA240719P00220000 | 2024-05-06 2:57PM EDT | 2024-07-19 | 37.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240816P00220000 | 2024-05-03 1:53PM EDT | 2024-08-16 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240920P00220000 | 2024-05-08 2:43PM EDT | 2024-09-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018P00220000 | 2024-05-06 1:52PM EDT | 2024-10-18 | 37.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA241115P00220000 | 2024-05-10 10:02AM EDT | 2024-11-15 | 40.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA250117P00220000 | 2024-05-10 1:09PM EDT | 2025-01-17 | 42.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321P00220000 | 2024-05-10 12:25PM EDT | 2025-03-21 | 44.01 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| BA250620P00220000 | 2024-05-06 3:26PM EDT | 2025-06-20 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA251219P00220000 | 2024-04-26 11:10AM EDT | 2025-12-19 | 56.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00220000 | 2024-05-06 2:58PM EDT | 2026-01-16 | 47.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA260618P00220000 | 2024-05-03 10:13AM EDT | 2026-06-18 | 50.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218P00220000 | 2024-05-02 11:49AM EDT | 2026-12-18 | 51.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.