The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00130000 | 2024-05-16 3:50PM EDT | 2024-05-17 | 53.50 | 51.20 | 59.15 | 0.00 | - | 1 | 15 | 335.16% |
| BA240531C00130000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 49.85 | 54.35 | 56.40 | 0.00 | - | 8 | 21 | 96.29% |
| BA240607C00130000 | 2024-04-29 10:35AM EDT | 2024-06-07 | 42.21 | 54.75 | 56.40 | 0.00 | - | 1 | 1 | 85.55% |
| BA240621C00130000 | 2024-05-16 11:55AM EDT | 2024-06-21 | 54.02 | 55.05 | 56.45 | 0.00 | - | 1 | 38 | 70.31% |
| BA240719C00130000 | 2024-04-30 10:32AM EDT | 2024-07-19 | 45.70 | 55.85 | 57.00 | 0.00 | - | 1 | 19 | 60.64% |
| BA240816C00130000 | 2024-05-17 1:32PM EDT | 2024-08-16 | 56.12 | 56.75 | 57.90 | +5.11 | +10.02% | 1 | 129 | 57.40% |
| BA240920C00130000 | 2024-05-09 11:55AM EDT | 2024-09-20 | 54.80 | 57.75 | 59.00 | 0.00 | - | 1 | 14 | 54.54% |
| BA241018C00130000 | 2024-04-29 9:43AM EDT | 2024-10-18 | 44.25 | 58.65 | 59.80 | 0.00 | - | 1 | 2 | 53.10% |
| BA241115C00130000 | 2024-05-17 3:27PM EDT | 2024-11-15 | 59.70 | 59.90 | 61.10 | +6.69 | +12.62% | 1 | 8 | 53.61% |
| BA250117C00130000 | 2024-05-14 2:05PM EDT | 2025-01-17 | 57.96 | 61.60 | 62.95 | 0.00 | - | 2 | 478 | 51.49% |
| BA250321C00130000 | 2024-05-09 10:21AM EDT | 2025-03-21 | 61.30 | 63.40 | 69.00 | 0.00 | - | 4 | 63 | 55.39% |
| BA250620C00130000 | 2024-05-14 11:28AM EDT | 2025-06-20 | 65.00 | 66.60 | 69.00 | 0.00 | - | 1 | 43 | 51.88% |
| BA251219C00130000 | 2024-04-30 12:55PM EDT | 2025-12-19 | 60.91 | 70.10 | 75.50 | 0.00 | - | 1 | 57 | 51.00% |
| BA260116C00130000 | 2024-05-16 2:20PM EDT | 2026-01-16 | 71.85 | 69.15 | 75.80 | 0.00 | - | 7 | 159 | 54.37% |
| BA260618C00130000 | 2024-04-16 2:01PM EDT | 2026-06-18 | 66.30 | 72.90 | 81.45 | 0.00 | - | 1 | 5 | 50.46% |
| BA261218C00130000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 68.25 | 76.10 | 85.25 | 0.00 | - | 6 | 33 | 55.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00130000 | 2024-05-16 9:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 703 | 218.75% |
| BA240524P00130000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 63 | 91.41% |
| BA240531P00130000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 134 | 56.25% |
| BA240607P00130000 | 2024-05-17 11:06AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.23 | -0.07 | -77.78% | 1 | 7 | 64.84% |
| BA240621P00130000 | 2024-05-16 3:10PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.13 | +0.01 | +20.00% | 1 | 1,378 | 51.56% |
| BA240719P00130000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 0.16 | 0.07 | 0.16 | -0.06 | -27.27% | 5 | 394 | 39.84% |
| BA240816P00130000 | 2024-05-17 3:07PM EDT | 2024-08-16 | 0.35 | 0.23 | 0.53 | -0.15 | -30.00% | 15 | 357 | 40.53% |
| BA240920P00130000 | 2024-05-16 10:35AM EDT | 2024-09-20 | 0.78 | 0.43 | 0.84 | 0.00 | - | 1 | 299 | 37.84% |
| BA241018P00130000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 1.12 | 0.69 | 1.17 | 0.00 | - | 12 | 164 | 36.88% |
| BA241115P00130000 | 2024-05-15 1:39PM EDT | 2024-11-15 | 1.86 | 1.37 | 1.46 | 0.00 | - | 2 | 539 | 35.79% |
| BA250117P00130000 | 2024-05-17 2:43PM EDT | 2025-01-17 | 2.19 | 2.10 | 2.51 | -0.06 | -2.67% | 350 | 3,296 | 35.68% |
| BA250321P00130000 | 2024-05-16 2:52PM EDT | 2025-03-21 | 3.20 | 3.05 | 3.25 | -0.30 | -8.57% | 1 | 396 | 34.41% |
| BA250620P00130000 | 2024-05-16 3:45PM EDT | 2025-06-20 | 5.00 | 4.05 | 4.55 | 0.00 | - | 1 | 1,577 | 33.79% |
| BA251219P00130000 | 2024-03-01 3:19PM EDT | 2025-12-19 | 6.35 | 5.95 | 7.85 | 0.00 | - | 1 | 88 | 34.46% |
| BA260116P00130000 | 2024-05-17 3:16PM EDT | 2026-01-16 | 7.20 | 7.00 | 7.40 | -1.08 | -13.04% | 1 | 412 | 32.86% |
| BA260618P00130000 | 2024-05-15 11:06AM EDT | 2026-06-18 | 9.83 | 7.50 | 9.70 | 0.00 | - | 1 | 6 | 32.97% |
| BA261218P00130000 | 2024-05-16 11:29AM EDT | 2026-12-18 | 10.45 | 6.60 | 13.30 | 0.00 | - | 1 | 11 | 34.34% |
© 2024 Yahoo. All rights reserved.