The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00230000 | 2024-05-06 9:41AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 3,011 | 75.00% |
| BA240524C00230000 | 2024-04-19 10:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.18 | -0.15 | -93.75% | 1 | 45 | 59.18% |
| BA240614C00230000 | 2024-05-02 10:32AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.92 | 0.00 | - | - | 1 | 54.32% |
| BA240621C00230000 | 2024-05-06 9:52AM EDT | 2024-06-21 | 0.17 | 0.08 | 0.17 | 0.00 | - | 12 | 7,178 | 36.43% |
| BA240719C00230000 | 2024-05-06 10:25AM EDT | 2024-07-19 | 0.31 | 0.27 | 0.33 | -0.14 | -31.11% | 295 | 671 | 31.20% |
| BA240816C00230000 | 2024-05-06 10:21AM EDT | 2024-08-16 | 1.02 | 0.91 | 0.96 | -0.09 | -8.11% | 3 | 832 | 32.47% |
| BA240920C00230000 | 2024-05-06 10:24AM EDT | 2024-09-20 | 1.69 | 1.62 | 1.68 | -0.27 | -13.78% | 6 | 796 | 31.86% |
| BA241018C00230000 | 2024-05-06 9:42AM EDT | 2024-10-18 | 2.41 | 2.21 | 2.40 | -0.55 | -18.58% | 7 | 187 | 31.93% |
| BA241115C00230000 | 2024-05-03 12:30PM EDT | 2024-11-15 | 3.79 | 3.45 | 3.65 | -0.21 | -5.25% | 12 | 340 | 33.53% |
| BA250117C00230000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 5.65 | 5.35 | 5.70 | -0.25 | -4.24% | 12 | 6,543 | 33.96% |
| BA250321C00230000 | 2024-05-06 10:17AM EDT | 2025-03-21 | 8.06 | 7.70 | 7.95 | -0.25 | -3.01% | 5 | 110 | 34.69% |
| BA250620C00230000 | 2024-05-06 9:32AM EDT | 2025-06-20 | 12.20 | 10.95 | 11.65 | +0.45 | +3.83% | 4 | 1,110 | 36.27% |
| BA250919C00230000 | 2024-05-02 11:07AM EDT | 2025-09-19 | 14.00 | 11.15 | 16.15 | 0.00 | - | 7 | 7 | 38.65% |
| BA251219C00230000 | 2024-05-02 3:22PM EDT | 2025-12-19 | 18.22 | 13.10 | 17.95 | +0.25 | +1.39% | 1 | 766 | 37.62% |
| BA260116C00230000 | 2024-05-06 9:58AM EDT | 2026-01-16 | 18.35 | 17.95 | 19.00 | -0.35 | -1.87% | 2 | 321 | 37.94% |
| BA260618C00230000 | 2024-04-30 2:06PM EDT | 2026-06-18 | 22.50 | 22.55 | 23.40 | +2.50 | +12.50% | 2 | 25 | 38.31% |
| BA261218C00230000 | 2024-05-03 3:36PM EDT | 2026-12-18 | 29.46 | 27.60 | 28.60 | +0.61 | +2.11% | 10 | 288 | 38.99% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00230000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 48.71 | 50.25 | 52.45 | -2.69 | -5.23% | 1 | 3 | 130.57% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 2024-05-24 | 62.00 | 50.65 | 52.10 | 0.00 | - | - | 0 | 80.62% |
| BA240621P00230000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 50.52 | 50.70 | 52.15 | -0.16 | -0.32% | 601 | 150 | 46.14% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 65.00 | 49.05 | 53.25 | 0.00 | - | 9 | 0 | 44.64% |
| BA240816P00230000 | 2024-05-03 3:04PM EDT | 2024-08-16 | 50.70 | 50.80 | 52.00 | -0.05 | -0.10% | 100 | 119 | 28.54% |
| BA240920P00230000 | 2024-05-06 10:21AM EDT | 2024-09-20 | 52.10 | 50.75 | 52.05 | +1.35 | +2.66% | 2 | 237 | 24.93% |
| BA241018P00230000 | 2024-05-02 11:40AM EDT | 2024-10-18 | 52.80 | 50.80 | 52.10 | 0.00 | - | 46 | 46 | 23.05% |
| BA241115P00230000 | 2024-05-02 11:40AM EDT | 2024-11-15 | 52.95 | 50.95 | 53.25 | 0.00 | - | 1 | 1 | 27.08% |
| BA250117P00230000 | 2024-05-03 11:05AM EDT | 2025-01-17 | 49.70 | 51.70 | 52.40 | -1.90 | -3.68% | 1 | 3,050 | 20.02% |
| BA250321P00230000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 67.25 | 52.20 | 53.65 | 0.00 | - | 7 | 12 | 22.17% |
| BA250620P00230000 | 2024-04-30 3:21PM EDT | 2025-06-20 | 53.65 | 52.40 | 55.30 | -7.70 | -12.55% | 2 | 195 | 23.22% |
| BA251219P00230000 | 2024-04-26 1:44PM EDT | 2025-12-19 | 56.12 | 54.35 | 57.60 | -7.14 | -11.29% | 1 | 572 | 22.86% |
| BA260116P00230000 | 2024-05-03 11:38AM EDT | 2026-01-16 | 56.23 | 53.15 | 57.45 | +1.42 | +2.59% | 1 | 214 | 22.12% |
| BA260618P00230000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 68.05 | 53.70 | 59.80 | 0.00 | - | 6 | 3 | 22.65% |
| BA261218P00230000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 57.86 | 55.20 | 60.90 | -0.69 | -1.18% | 1 | 212 | 21.50% |
© 2024 Yahoo. All rights reserved.