The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00100000 | 2024-05-09 3:43PM EDT | 2024-05-17 | 81.44 | 80.10 | 82.10 | +3.44 | +4.41% | 1 | 13 | 222.66% |
| BA240531C00100000 | 2024-05-06 10:22AM EDT | 2024-05-31 | 82.50 | 80.60 | 82.20 | +82.50 | - | - | 1 | 105.27% |
| BA240621C00100000 | 2024-05-06 1:19PM EDT | 2024-06-21 | 83.75 | 81.15 | 83.75 | 0.00 | - | 2 | 249 | 108.03% |
| BA240719C00100000 | 2024-05-09 3:43PM EDT | 2024-07-19 | 82.47 | 81.75 | 84.20 | -8.60 | -9.44% | 2 | 8 | 91.58% |
| BA240816C00100000 | 2024-04-29 10:52AM EDT | 2024-08-16 | 74.30 | 82.35 | 84.80 | 0.00 | - | 3 | 4 | 83.59% |
| BA240920C00100000 | 2024-05-06 2:58PM EDT | 2024-09-20 | 84.00 | 82.90 | 85.40 | 0.00 | - | 1 | 8 | 76.26% |
| BA241018C00100000 | 2024-05-07 12:38PM EDT | 2024-10-18 | 79.50 | 83.35 | 85.95 | 0.00 | - | 10 | 7 | 72.53% |
| BA241115C00100000 | 2024-04-09 12:20PM EDT | 2024-11-15 | 82.00 | 83.90 | 86.60 | 0.00 | - | - | 1 | 70.28% |
| BA250117C00100000 | 2024-05-09 12:25PM EDT | 2025-01-17 | 85.45 | 85.15 | 87.90 | +3.27 | +3.98% | 56 | 391 | 66.46% |
| BA250321C00100000 | 2024-05-09 2:27PM EDT | 2025-03-21 | 87.35 | 84.95 | 89.25 | +2.10 | +2.46% | 71 | 3 | 61.56% |
| BA250620C00100000 | 2024-05-09 10:40AM EDT | 2025-06-20 | 89.00 | 88.10 | 89.95 | +10.80 | +13.81% | 4 | 75 | 60.03% |
| BA250919C00100000 | 2024-05-09 10:28AM EDT | 2025-09-19 | 90.90 | 86.00 | 92.25 | +0.05 | +0.06% | 4 | 0 | 54.53% |
| BA251219C00100000 | 2024-04-25 3:55PM EDT | 2025-12-19 | 80.85 | 89.90 | 94.20 | 0.00 | - | 1 | 8 | 56.81% |
| BA260116C00100000 | 2024-05-09 1:37PM EDT | 2026-01-16 | 93.25 | 88.90 | 94.75 | +0.45 | +0.48% | 10 | 163 | 55.02% |
| BA260618C00100000 | 2024-04-23 2:40PM EDT | 2026-06-18 | 85.00 | 91.25 | 101.00 | 0.00 | - | - | 1 | 57.25% |
| BA261218C00100000 | 2024-05-07 1:13PM EDT | 2026-12-18 | 94.97 | 94.15 | 103.95 | 0.00 | - | 1 | 31 | 56.14% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00100000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 119 | 250.00% |
| BA240517P00100000 | 2024-05-09 12:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 20 | 1,345 | 149.22% |
| BA240531P00100000 | 2024-04-24 2:50PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 3 | 102.73% |
| BA240607P00100000 | 2024-05-09 12:10PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.28 | -0.03 | -75.00% | 1 | 21 | 91.41% |
| BA240621P00100000 | 2024-05-09 3:33PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 39 | 942 | 64.06% |
| BA240719P00100000 | 2024-04-30 11:24AM EDT | 2024-07-19 | 0.13 | 0.02 | 0.14 | 0.00 | - | 21 | 426 | 54.98% |
| BA240816P00100000 | 2024-05-09 3:04PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.11 | 0.00 | - | 9 | 995 | 48.54% |
| BA240920P00100000 | 2024-05-09 2:58PM EDT | 2024-09-20 | 0.21 | 0.15 | 0.30 | -0.01 | -4.55% | 35 | 1,038 | 48.00% |
| BA241018P00100000 | 2024-05-09 3:05PM EDT | 2024-10-18 | 0.32 | 0.10 | 0.46 | -0.04 | -11.11% | 2 | 123 | 46.83% |
| BA241115P00100000 | 2024-05-09 12:35PM EDT | 2024-11-15 | 0.51 | 0.30 | 0.63 | +0.01 | +2.00% | 6 | 233 | 45.70% |
| BA250117P00100000 | 2024-05-09 2:24PM EDT | 2025-01-17 | 0.68 | 0.51 | 0.80 | -0.11 | -13.92% | 2 | 764 | 41.43% |
| BA250321P00100000 | 2024-05-07 2:38PM EDT | 2025-03-21 | 1.24 | 0.95 | 1.27 | 0.00 | - | 2 | 161 | 40.76% |
| BA250620P00100000 | 2024-05-07 2:47PM EDT | 2025-06-20 | 1.86 | 1.25 | 2.02 | 0.00 | - | 2 | 1,114 | 39.97% |
| BA251219P00100000 | 2024-05-08 3:59PM EDT | 2025-12-19 | 3.00 | 2.80 | 3.05 | 0.00 | - | 200 | 326 | 37.00% |
| BA260116P00100000 | 2024-05-09 1:14PM EDT | 2026-01-16 | 3.20 | 2.88 | 3.25 | +0.20 | +6.67% | 2 | 561 | 36.80% |
| BA260618P00100000 | 2024-04-19 9:30AM EDT | 2026-06-18 | 5.20 | 1.63 | 6.05 | 0.00 | - | 6 | 30 | 39.95% |
| BA261218P00100000 | 2024-05-09 9:37AM EDT | 2026-12-18 | 5.00 | 4.75 | 5.55 | -0.35 | -6.54% | 3 | 295 | 34.89% |
© 2024 Yahoo. All rights reserved.