The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00100000 | 2024-06-07 12:57PM EDT | 2024-06-21 | 90.76 | 76.55 | 78.25 | 0.00 | - | 2 | 250 | 196.09% |
| BA240628C00100000 | 2024-06-05 11:21AM EDT | 2024-06-28 | 89.00 | 76.50 | 78.10 | 0.00 | - | - | 10 | 112.50% |
| BA240719C00100000 | 2024-06-10 9:40AM EDT | 2024-07-19 | 91.00 | 77.15 | 78.65 | 0.00 | - | 1 | 25 | 105.18% |
| BA240816C00100000 | 2024-06-14 2:55PM EDT | 2024-08-16 | 78.35 | 77.65 | 79.15 | -13.15 | -14.37% | 30 | 34 | 87.38% |
| BA240920C00100000 | 2024-05-30 10:37AM EDT | 2024-09-20 | 75.07 | 78.35 | 79.65 | 0.00 | - | 4 | 16 | 76.88% |
| BA241018C00100000 | 2024-05-07 12:38PM EDT | 2024-10-18 | 79.50 | 89.00 | 96.95 | 0.00 | - | 10 | 7 | 143.58% |
| BA241115C00100000 | 2024-06-11 3:09PM EDT | 2024-11-15 | 88.50 | 79.30 | 81.00 | 0.00 | - | 3 | 5 | 69.73% |
| BA250117C00100000 | 2024-06-14 10:36AM EDT | 2025-01-17 | 81.00 | 80.55 | 82.30 | -3.25 | -3.86% | 1 | 413 | 65.28% |
| BA250321C00100000 | 2024-06-12 1:48PM EDT | 2025-03-21 | 87.74 | 78.10 | 85.70 | 0.00 | - | 7 | 46 | 59.42% |
| BA250620C00100000 | 2024-06-12 3:57PM EDT | 2025-06-20 | 90.00 | 79.05 | 88.85 | 0.00 | - | 5 | 78 | 58.40% |
| BA250919C00100000 | 2024-05-09 10:28AM EDT | 2025-09-19 | 90.90 | 94.20 | 104.00 | 0.00 | - | 4 | 2 | 88.62% |
| BA251219C00100000 | 2024-06-03 3:52PM EDT | 2025-12-19 | 95.00 | 83.00 | 92.00 | 0.00 | - | 1 | 7 | 56.35% |
| BA260116C00100000 | 2024-05-31 2:38PM EDT | 2026-01-16 | 89.27 | 85.85 | 92.85 | 0.00 | - | 1 | 164 | 59.03% |
| BA260618C00100000 | 2024-06-13 1:59PM EDT | 2026-06-18 | 94.00 | 86.00 | 94.95 | 0.00 | - | 1 | 1 | 54.64% |
| BA261218C00100000 | 2024-06-13 10:12AM EDT | 2026-12-18 | 98.62 | 89.00 | 96.95 | 0.00 | - | 1 | 73 | 53.02% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00100000 | 2024-06-12 2:49PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 888 | 140.63% |
| BA240628P00100000 | 2024-06-11 11:37AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 132.42% |
| BA240712P00100000 | 2024-06-11 1:26PM EDT | 2024-07-12 | 0.21 | 0.00 | 0.61 | 0.00 | - | - | 1 | 104.40% |
| BA240719P00100000 | 2024-06-14 10:57AM EDT | 2024-07-19 | 0.01 | 0.03 | 0.07 | -0.01 | -50.00% | 2 | 408 | 73.44% |
| BA240816P00100000 | 2024-06-14 1:30PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 1,097 | 57.03% |
| BA240920P00100000 | 2024-06-14 9:57AM EDT | 2024-09-20 | 0.13 | 0.04 | 0.15 | -0.02 | -13.33% | 10 | 1,365 | 49.71% |
| BA241018P00100000 | 2024-06-14 3:29PM EDT | 2024-10-18 | 0.16 | 0.07 | 0.31 | -0.04 | -20.00% | 4 | 284 | 48.63% |
| BA241115P00100000 | 2024-06-14 3:32PM EDT | 2024-11-15 | 0.27 | 0.25 | 0.35 | +0.06 | +28.57% | 4 | 248 | 44.82% |
| BA250117P00100000 | 2024-06-14 3:25PM EDT | 2025-01-17 | 0.51 | 0.37 | 0.59 | +0.02 | +4.08% | 5 | 1,375 | 41.24% |
| BA250321P00100000 | 2024-06-14 1:45PM EDT | 2025-03-21 | 0.71 | 0.00 | 1.76 | +0.05 | +7.58% | 128 | 453 | 45.53% |
| BA250620P00100000 | 2024-06-14 2:10PM EDT | 2025-06-20 | 1.32 | 1.00 | 2.05 | +0.21 | +18.92% | 22 | 1,674 | 41.04% |
| BA250919P00100000 | 2024-06-14 3:28PM EDT | 2025-09-19 | 1.95 | 0.00 | 2.25 | +0.33 | +20.37% | 77 | 151 | 37.64% |
| BA251219P00100000 | 2024-06-13 2:03PM EDT | 2025-12-19 | 2.16 | 2.23 | 2.68 | 0.00 | - | 4 | 327 | 36.02% |
| BA260116P00100000 | 2024-06-14 11:05AM EDT | 2026-01-16 | 2.58 | 2.40 | 2.65 | +0.38 | +17.27% | 3 | 556 | 35.03% |
| BA260618P00100000 | 2024-05-20 2:06PM EDT | 2026-06-18 | 3.45 | 1.44 | 3.70 | 0.00 | - | 54 | 84 | 34.24% |
| BA261218P00100000 | 2024-06-13 9:54AM EDT | 2026-12-18 | 4.40 | 3.45 | 4.80 | 0.00 | - | 20 | 349 | 33.20% |
© 2024 Yahoo. All rights reserved.