The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Strike:225.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00225000 | 2024-05-13 10:21AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 48 | 2,615 | 70.31% |
| BA240524C00225000 | 2024-05-08 2:52PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.18 | 0.00 | - | 9 | 22 | 56.06% |
| BA240531C00225000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.26 | 0.00 | - | - | 1 | 51.95% |
| BA240607C00225000 | 2024-05-06 3:01PM EDT | 2024-06-07 | 0.18 | 0.03 | 0.25 | 0.00 | - | 3 | 5 | 44.09% |
| BA240614C00225000 | 2024-05-03 10:49AM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BA240621C00225000 | 2024-05-13 9:44AM EDT | 2024-06-21 | 0.09 | 0.11 | 0.15 | -0.03 | -25.00% | 1 | 393 | 32.81% |
| BA240816C00225000 | 2024-05-10 12:10PM EDT | 2024-08-16 | 1.27 | 1.31 | 1.43 | 0.00 | - | 29 | 902 | 32.95% |
| BA240920C00225000 | 2024-05-10 11:37AM EDT | 2024-09-20 | 2.10 | 2.06 | 2.29 | 0.00 | - | 120 | 1,096 | 32.13% |
| BA241018C00225000 | 2024-05-09 3:55PM EDT | 2024-10-18 | 3.45 | 2.99 | 3.15 | 0.00 | - | 2 | 138 | 32.20% |
| BA241115C00225000 | 2024-05-09 10:59AM EDT | 2024-11-15 | 5.05 | 4.40 | 4.50 | 0.00 | - | 5 | 101 | 33.59% |
| BA250321C00225000 | 2024-05-10 3:48PM EDT | 2025-03-21 | 9.10 | 8.60 | 9.30 | 0.00 | - | 1 | 67 | 35.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00225000 | 2024-05-08 3:49PM EDT | 2024-05-17 | 45.07 | 41.15 | 48.30 | 0.00 | - | 2 | 2 | 175.78% |
| BA240531P00225000 | 2024-05-03 2:50PM EDT | 2024-05-31 | 45.49 | 44.40 | 45.90 | 0.00 | - | 7 | 0 | 57.23% |
| BA240621P00225000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 60.05 | 44.60 | 45.65 | 0.00 | - | 3 | 0 | 34.23% |
| BA240816P00225000 | 2024-05-13 10:03AM EDT | 2024-08-16 | 44.50 | 44.95 | 46.00 | +0.20 | +0.45% | 14 | 5 | 26.51% |
| BA240920P00225000 | 2024-05-10 11:20AM EDT | 2024-09-20 | 45.50 | 44.60 | 45.80 | 0.00 | - | 8 | 40 | 20.85% |
| BA241018P00225000 | 2024-05-09 12:54PM EDT | 2024-10-18 | 44.65 | 45.00 | 45.65 | 0.00 | - | 1,670 | 1 | 17.26% |
| BA241115P00225000 | 2024-04-25 11:40AM EDT | 2024-11-15 | 62.80 | 45.50 | 46.45 | 0.00 | - | 4 | 0 | 21.66% |
| BA250321P00225000 | 2024-04-26 2:28PM EDT | 2025-03-21 | 57.70 | 46.70 | 50.50 | 0.00 | - | 1 | 14 | 27.13% |
© 2024 Yahoo. All rights reserved.