The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 2024-06-21 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 175.62% |
| BA240816C00115000 | 2024-01-10 3:50PM EDT | 2024-08-16 | 118.18 | 96.60 | 98.90 | 0.00 | - | - | 1 | 202.64% |
| BA240920C00115000 | 2024-04-01 10:25AM EDT | 2024-09-20 | 78.57 | 57.10 | 58.25 | 0.00 | - | 1 | 17 | 0.00% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 2024-10-18 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 0.00% |
| BA250117C00115000 | 2024-05-14 12:07PM EDT | 2025-01-17 | 73.00 | 73.65 | 76.30 | 0.00 | - | 2 | 64 | 56.54% |
| BA250321C00115000 | 2024-05-09 2:20PM EDT | 2025-03-21 | 73.95 | 72.00 | 81.85 | 0.00 | - | 48 | 26 | 56.42% |
| BA250620C00115000 | 2024-05-15 11:00AM EDT | 2025-06-20 | 71.80 | 75.10 | 84.00 | 0.00 | - | 1 | 21 | 56.05% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 2025-12-19 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 53.41% |
| BA260116C00115000 | 2024-05-20 2:25PM EDT | 2026-01-16 | 86.27 | 82.90 | 86.65 | 0.00 | - | 1 | 8 | 54.94% |
| BA260618C00115000 | 2024-04-16 3:42PM EDT | 2026-06-18 | 75.07 | 83.00 | 92.85 | 0.00 | - | 1 | 1 | 54.03% |
| BA261218C00115000 | 2024-04-16 2:01PM EDT | 2026-12-18 | 79.85 | 87.10 | 95.50 | 0.00 | - | 1 | 16 | 53.14% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00115000 | 2024-05-15 12:36PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.55 | 0.00 | - | 21 | 25 | 224.41% |
| BA240531P00115000 | 2024-05-01 9:51AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.72 | 0.00 | - | - | 1 | 141.31% |
| BA240607P00115000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.42 | 0.00 | - | - | 2 | 101.56% |
| BA240621P00115000 | 2024-05-20 1:53PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.18 | 0.00 | - | 1 | 187 | 68.75% |
| BA240719P00115000 | 2024-05-16 10:19AM EDT | 2024-07-19 | 0.06 | 0.02 | 0.10 | 0.00 | - | 2 | 118 | 50.29% |
| BA240816P00115000 | 2024-05-20 3:15PM EDT | 2024-08-16 | 0.12 | 0.06 | 0.14 | 0.00 | - | 2 | 108 | 43.36% |
| BA240920P00115000 | 2024-05-20 3:21PM EDT | 2024-09-20 | 0.24 | 0.12 | 0.42 | 0.00 | - | 2 | 2,520 | 43.36% |
| BA241018P00115000 | 2024-05-21 2:21PM EDT | 2024-10-18 | 0.45 | 0.33 | 0.45 | +0.04 | +9.76% | 2 | 372 | 39.60% |
| BA241115P00115000 | 2024-05-21 1:58PM EDT | 2024-11-15 | 0.59 | 0.53 | 0.86 | -0.06 | -9.23% | 2 | 171 | 41.07% |
| BA250117P00115000 | 2024-05-20 11:53AM EDT | 2025-01-17 | 0.99 | 0.84 | 1.26 | 0.00 | - | 6 | 1,150 | 38.31% |
| BA250321P00115000 | 2024-05-20 3:32PM EDT | 2025-03-21 | 1.61 | 0.98 | 1.75 | 0.00 | - | 3 | 14 | 36.84% |
| BA250620P00115000 | 2024-05-17 9:57AM EDT | 2025-06-20 | 2.68 | 0.78 | 2.67 | 0.00 | - | 2 | 113 | 36.08% |
| BA251219P00115000 | 2024-05-13 12:24PM EDT | 2025-12-19 | 4.90 | 4.20 | 4.70 | 0.00 | - | 19 | 40 | 35.41% |
| BA260116P00115000 | 2024-05-09 1:14PM EDT | 2026-01-16 | 5.15 | 4.45 | 4.75 | 0.00 | - | 39 | 86 | 34.70% |
| BA260618P00115000 | 2024-05-21 3:06PM EDT | 2026-06-18 | 5.75 | 5.75 | 6.05 | -0.96 | -14.31% | 10 | 19 | 33.68% |
| BA261218P00115000 | 2024-05-09 12:02PM EDT | 2026-12-18 | 9.01 | 6.05 | 7.30 | 0.00 | - | 1 | 88 | 32.39% |
© 2024 Yahoo. All rights reserved.