The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00290000 | 2024-06-14 10:34AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 16 | 1,158 | 125.00% |
| BA240719C00290000 | 2024-06-10 2:25PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 549 | 65.04% |
| BA240816C00290000 | 2024-06-11 9:38AM EDT | 2024-08-16 | 0.15 | 0.01 | 0.22 | 0.00 | - | 2 | 256 | 53.42% |
| BA240920C00290000 | 2024-06-14 3:30PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.13 | -0.06 | -37.50% | 2 | 1,041 | 39.94% |
| BA241018C00290000 | 2024-06-14 3:28PM EDT | 2024-10-18 | 0.15 | 0.07 | 0.17 | -0.06 | -28.57% | 4 | 19 | 36.38% |
| BA250117C00290000 | 2024-06-14 2:44PM EDT | 2025-01-17 | 0.50 | 0.50 | 0.74 | -0.12 | -19.35% | 616 | 1,620 | 34.47% |
| BA250321C00290000 | 2024-06-11 3:35PM EDT | 2025-03-21 | 1.57 | 0.00 | 4.80 | 0.00 | - | 2 | 145 | 45.98% |
| BA250620C00290000 | 2024-06-14 1:01PM EDT | 2025-06-20 | 2.28 | 1.87 | 2.60 | -0.72 | -24.00% | 1 | 340 | 34.03% |
| BA251219C00290000 | 2024-06-05 3:52PM EDT | 2025-12-19 | 8.87 | 5.00 | 6.05 | 0.00 | - | 8 | 291 | 35.00% |
| BA260116C00290000 | 2024-06-13 9:54AM EDT | 2026-01-16 | 6.75 | 5.80 | 7.85 | 0.00 | - | 1 | 3,277 | 37.10% |
| BA260618C00290000 | 2024-05-24 10:06AM EDT | 2026-06-18 | 8.59 | 8.15 | 10.25 | 0.00 | - | 1 | 36 | 36.19% |
| BA261218C00290000 | 2024-06-06 1:22PM EDT | 2026-12-18 | 14.32 | 9.90 | 16.05 | -4.18 | -22.59% | 1 | 44 | 38.57% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00290000 | 2024-05-13 3:45PM EDT | 2024-06-21 | 111.24 | 106.75 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240719P00290000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 120.23 | 104.35 | 105.60 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00290000 | 2024-06-14 2:36PM EDT | 2024-09-20 | 112.40 | 111.85 | 113.50 | +3.56 | +3.27% | 12 | 11 | 51.90% |
| BA250117P00290000 | 2024-06-13 3:43PM EDT | 2025-01-17 | 109.25 | 111.90 | 114.10 | 0.00 | - | 2 | 2 | 38.79% |
| BA250620P00290000 | 2024-01-10 11:42AM EDT | 2025-06-20 | 64.73 | 80.60 | 82.45 | 0.00 | - | 2 | 13 | 0.00% |
| BA251219P00290000 | 2024-06-05 3:52PM EDT | 2025-12-19 | 100.08 | 108.00 | 118.00 | 0.00 | - | 4 | 0 | 33.66% |
| BA260116P00290000 | 2024-02-05 12:17PM EDT | 2026-01-16 | 84.44 | 89.15 | 91.50 | 0.00 | - | 25 | 14 | 0.00% |
| BA260618P00290000 | 2024-02-12 11:57AM EDT | 2026-06-18 | 83.59 | 102.05 | 110.90 | 0.00 | - | 2 | 1 | 0.00% |
| BA261218P00290000 | 2024-03-14 11:51AM EDT | 2026-12-18 | 109.43 | 115.00 | 125.00 | 0.00 | - | 2 | 0 | 34.70% |
© 2024 Yahoo. All rights reserved.