The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00140000 | 2024-04-29 3:26PM EDT | 2024-05-24 | 34.00 | 42.25 | 49.30 | 0.00 | - | - | 1 | 182.32% |
| BA240531C00140000 | 2024-05-09 9:54AM EDT | 2024-05-31 | 41.20 | 43.30 | 45.90 | 0.00 | - | 1 | 3 | 113.09% |
| BA240621C00140000 | 2024-05-21 10:47AM EDT | 2024-06-21 | 45.67 | 44.75 | 46.50 | -1.48 | -3.14% | 1 | 85 | 62.06% |
| BA240628C00140000 | 2024-05-15 10:05AM EDT | 2024-06-28 | 38.98 | 43.80 | 46.95 | 0.00 | - | - | 1 | 52.12% |
| BA240719C00140000 | 2024-05-20 2:36PM EDT | 2024-07-19 | 48.45 | 44.75 | 47.35 | 0.00 | - | 2 | 11 | 60.77% |
| BA240816C00140000 | 2024-05-06 11:24AM EDT | 2024-08-16 | 44.53 | 45.80 | 48.25 | 0.00 | - | 11 | 32 | 55.30% |
| BA240920C00140000 | 2024-05-17 10:13AM EDT | 2024-09-20 | 46.56 | 47.10 | 49.40 | 0.00 | - | 8 | 50 | 51.77% |
| BA241018C00140000 | 2024-05-15 10:15AM EDT | 2024-10-18 | 43.58 | 49.55 | 50.75 | 0.00 | - | 1 | 6 | 51.59% |
| BA241115C00140000 | 2024-05-20 1:03PM EDT | 2024-11-15 | 53.90 | 49.35 | 52.10 | 0.00 | - | 6 | 23 | 51.59% |
| BA250117C00140000 | 2024-05-20 9:43AM EDT | 2025-01-17 | 53.45 | 53.20 | 54.25 | 0.00 | - | 60 | 632 | 49.81% |
| BA250321C00140000 | 2024-05-16 12:11PM EDT | 2025-03-21 | 54.95 | 54.65 | 57.80 | 0.00 | - | 5 | 100 | 51.94% |
| BA250620C00140000 | 2024-05-20 12:30PM EDT | 2025-06-20 | 62.60 | 59.05 | 59.70 | 0.00 | - | 3 | 177 | 49.02% |
| BA250919C00140000 | 2024-05-01 10:10AM EDT | 2025-09-19 | 49.30 | 62.00 | 64.10 | 0.00 | - | 3 | 4 | 51.20% |
| BA251219C00140000 | 2024-04-25 10:08AM EDT | 2025-12-19 | 46.50 | 64.80 | 67.55 | 0.00 | - | 3 | 11 | 51.95% |
| BA260116C00140000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 50.30 | 64.65 | 66.90 | 0.00 | - | 125 | 137 | 49.83% |
| BA260618C00140000 | 2024-05-15 10:09AM EDT | 2026-06-18 | 64.80 | 68.10 | 70.90 | 0.00 | - | 1 | 35 | 49.50% |
| BA261218C00140000 | 2024-05-15 10:49AM EDT | 2026-12-18 | 67.60 | 70.00 | 78.95 | 0.00 | - | 7 | 85 | 53.42% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00140000 | 2024-05-21 2:12PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.09 | +0.04 | +400.00% | 10 | 1,239 | 108.98% |
| BA240531P00140000 | 2024-05-21 2:53PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.09 | 0.00 | - | 33 | 76 | 66.41% |
| BA240607P00140000 | 2024-05-17 12:45PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.11 | 0.00 | - | 2 | 65 | 53.13% |
| BA240614P00140000 | 2024-05-13 12:54PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.48 | 0.00 | - | 2 | 2 | 55.08% |
| BA240621P00140000 | 2024-05-21 2:15PM EDT | 2024-06-21 | 0.09 | 0.02 | 0.16 | +0.03 | +50.00% | 10 | 2,935 | 45.70% |
| BA240628P00140000 | 2024-05-16 10:28AM EDT | 2024-06-28 | 0.35 | 0.00 | 0.66 | 0.00 | - | - | 1 | 53.30% |
| BA240719P00140000 | 2024-05-21 1:23PM EDT | 2024-07-19 | 0.25 | 0.16 | 0.26 | +0.09 | +56.25% | 18 | 1,286 | 36.04% |
| BA240816P00140000 | 2024-05-21 9:30AM EDT | 2024-08-16 | 0.63 | 0.49 | 0.80 | +0.04 | +6.78% | 96 | 955 | 36.99% |
| BA240920P00140000 | 2024-05-21 10:21AM EDT | 2024-09-20 | 1.20 | 1.12 | 1.22 | +0.08 | +7.14% | 15 | 846 | 34.55% |
| BA241018P00140000 | 2024-05-21 10:13AM EDT | 2024-10-18 | 1.60 | 1.53 | 1.67 | +0.14 | +9.59% | 14 | 440 | 33.83% |
| BA241115P00140000 | 2024-05-21 1:19PM EDT | 2024-11-15 | 2.17 | 2.23 | 2.37 | -0.08 | -3.56% | 32 | 1,011 | 34.34% |
| BA250117P00140000 | 2024-05-21 2:30PM EDT | 2025-01-17 | 3.15 | 3.15 | 3.35 | 0.00 | - | 5 | 7,907 | 32.97% |
| BA250321P00140000 | 2024-05-21 1:21PM EDT | 2025-03-21 | 4.45 | 4.40 | 4.60 | +0.25 | +5.95% | 1 | 4,066 | 32.84% |
| BA250620P00140000 | 2024-05-16 10:26AM EDT | 2025-06-20 | 6.58 | 6.00 | 6.30 | 0.00 | - | 4 | 689 | 32.58% |
| BA250919P00140000 | 2024-05-16 12:47PM EDT | 2025-09-19 | 7.90 | 7.35 | 7.75 | 0.00 | - | - | 3 | 32.08% |
| BA251219P00140000 | 2024-05-20 1:31PM EDT | 2025-12-19 | 8.85 | 8.70 | 9.35 | 0.00 | - | 5 | 144 | 32.06% |
| BA260116P00140000 | 2024-05-20 10:07AM EDT | 2026-01-16 | 9.36 | 9.15 | 9.55 | 0.00 | - | 1 | 1,198 | 31.63% |
| BA260618P00140000 | 2024-05-20 2:00PM EDT | 2026-06-18 | 11.10 | 10.70 | 11.45 | 0.00 | - | 5 | 110 | 30.86% |
| BA261218P00140000 | 2024-05-15 3:21PM EDT | 2026-12-18 | 14.05 | 10.20 | 13.10 | 0.00 | - | 116 | 235 | 29.68% |
© 2024 Yahoo. All rights reserved.