The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:180.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00180000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 7.25 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 0.00% |
| BA240531C00180000 | 2024-05-20 3:36PM EDT | 2024-05-31 | 8.09 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.00% |
| BA240607C00180000 | 2024-05-20 3:15PM EDT | 2024-06-07 | 9.15 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| BA240614C00180000 | 2024-05-20 2:17PM EDT | 2024-06-14 | 9.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| BA240621C00180000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 10.83 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| BA240628C00180000 | 2024-05-20 2:50PM EDT | 2024-06-28 | 11.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240719C00180000 | 2024-05-20 3:49PM EDT | 2024-07-19 | 13.55 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| BA240816C00180000 | 2024-05-20 3:38PM EDT | 2024-08-16 | 16.48 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| BA240920C00180000 | 2024-05-20 2:39PM EDT | 2024-09-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BA241018C00180000 | 2024-05-20 11:51AM EDT | 2024-10-18 | 22.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA241115C00180000 | 2024-05-20 3:35PM EDT | 2024-11-15 | 23.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BA250117C00180000 | 2024-05-20 3:17PM EDT | 2025-01-17 | 26.42 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| BA250321C00180000 | 2024-05-20 11:27AM EDT | 2025-03-21 | 30.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA250620C00180000 | 2024-05-20 10:31AM EDT | 2025-06-20 | 33.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA250919C00180000 | 2024-05-13 9:58AM EDT | 2025-09-19 | 34.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA251219C00180000 | 2024-05-17 3:55PM EDT | 2025-12-19 | 41.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA260116C00180000 | 2024-05-20 3:18PM EDT | 2026-01-16 | 42.67 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BA260618C00180000 | 2024-05-14 2:07PM EDT | 2026-06-18 | 43.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA261218C00180000 | 2024-05-20 3:23PM EDT | 2026-12-18 | 52.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00180000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,784 | 0 | 6.25% |
| BA240531P00180000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 1.34 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 6.25% |
| BA240607P00180000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 2.07 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| BA240614P00180000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 2.67 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 3.13% |
| BA240621P00180000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1,957 | 0 | 3.13% |
| BA240628P00180000 | 2024-05-20 3:34PM EDT | 2024-06-28 | 3.80 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| BA240719P00180000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 5.15 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| BA240816P00180000 | 2024-05-20 3:39PM EDT | 2024-08-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 1.56% |
| BA240920P00180000 | 2024-05-20 3:54PM EDT | 2024-09-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| BA241018P00180000 | 2024-05-20 1:09PM EDT | 2024-10-18 | 9.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BA241115P00180000 | 2024-05-20 2:08PM EDT | 2024-11-15 | 11.90 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 1.56% |
| BA250117P00180000 | 2024-05-20 2:35PM EDT | 2025-01-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| BA250321P00180000 | 2024-05-20 1:55PM EDT | 2025-03-21 | 15.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| BA250620P00180000 | 2024-05-20 2:58PM EDT | 2025-06-20 | 17.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| BA250919P00180000 | 2024-05-13 11:26AM EDT | 2025-09-19 | 22.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| BA251219P00180000 | 2024-05-17 1:34PM EDT | 2025-12-19 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BA260116P00180000 | 2024-05-20 2:02PM EDT | 2026-01-16 | 22.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| BA260618P00180000 | 2024-05-15 3:21PM EDT | 2026-06-18 | 28.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BA261218P00180000 | 2024-05-20 1:40PM EDT | 2026-12-18 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.