The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:95.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240816C00095000 | 2024-05-02 11:00AM EDT | 2024-08-16 | 82.30 | 80.35 | 88.00 | 0.00 | - | 1 | 1 | 106.62% |
| BA240920C00095000 | 2024-05-06 3:43PM EDT | 2024-09-20 | 84.45 | 93.25 | 98.90 | 0.00 | - | 2 | 2 | 163.99% |
| BA241115C00095000 | 2024-05-03 11:56AM EDT | 2024-11-15 | 87.19 | 81.05 | 90.00 | 0.00 | - | 3 | 3 | 77.64% |
| BA250117C00095000 | 2024-05-09 12:31PM EDT | 2025-01-17 | 89.95 | 98.45 | 99.80 | 0.00 | - | 22 | 117 | 120.44% |
| BA250321C00095000 | 2024-05-24 11:41AM EDT | 2025-03-21 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620C00095000 | 2024-05-09 11:18AM EDT | 2025-06-20 | 93.35 | 97.00 | 107.00 | 0.00 | - | 35 | 68 | 99.58% |
| BA250919C00095000 | 2024-06-12 1:05PM EDT | 2025-09-19 | 98.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BA251219C00095000 | 2024-05-09 11:48AM EDT | 2025-12-19 | 96.65 | 100.00 | 110.00 | 0.00 | - | 8 | 5 | 87.95% |
| BA260116C00095000 | 2024-05-17 1:02PM EDT | 2026-01-16 | 98.69 | 87.05 | 97.00 | 0.00 | - | 1 | 39 | 57.53% |
| BA260618C00095000 | 2024-04-24 2:48PM EDT | 2026-06-18 | 83.50 | 89.00 | 97.25 | 0.00 | - | 15 | 17 | 53.45% |
| BA261218C00095000 | 2024-06-06 10:33AM EDT | 2026-12-18 | 109.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00095000 | 2024-06-03 9:30AM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240712P00095000 | 2024-06-14 10:57AM EDT | 2024-07-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240719P00095000 | 2024-06-06 12:38PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 50.00% |
| BA240816P00095000 | 2024-06-12 12:28PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240920P00095000 | 2024-06-14 3:31PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 25.00% |
| BA241018P00095000 | 2024-06-14 3:29PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BA241115P00095000 | 2024-06-14 10:14AM EDT | 2024-11-15 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 25.00% |
| BA250117P00095000 | 2024-06-14 3:24PM EDT | 2025-01-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA250321P00095000 | 2024-06-14 12:30PM EDT | 2025-03-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| BA250620P00095000 | 2024-06-11 10:42AM EDT | 2025-06-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 12.50% |
| BA250919P00095000 | 2024-06-13 3:21PM EDT | 2025-09-19 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA251219P00095000 | 2024-05-30 10:55AM EDT | 2025-12-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA260116P00095000 | 2024-06-11 12:54PM EDT | 2026-01-16 | 1.96 | 0.00 | 0.00 | 0.00 | - | 12 | 185 | 12.50% |
| BA260618P00095000 | 2024-05-23 2:07PM EDT | 2026-06-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 6.25% |
| BA261218P00095000 | 2024-06-14 3:23PM EDT | 2026-12-18 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 303 | 6.25% |
© 2024 Yahoo. All rights reserved.