The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00105000 | 2024-03-07 4:38PM EDT | 2024-05-17 | 99.76 | 78.25 | 79.50 | 0.00 | - | 1 | 4 | 233.64% |
| BA240621C00105000 | 2024-04-12 1:35PM EDT | 2024-06-21 | 66.65 | 75.00 | 76.30 | 0.00 | - | 50 | 107 | 86.96% |
| BA240719C00105000 | 2024-03-27 10:27AM EDT | 2024-07-19 | 87.80 | 62.45 | 63.75 | 0.00 | - | 5 | 5 | 0.00% |
| BA240920C00105000 | 2024-04-04 12:32PM EDT | 2024-09-20 | 85.85 | 76.80 | 78.15 | 0.00 | - | 7 | 25 | 67.47% |
| BA241018C00105000 | 2024-04-23 3:21PM EDT | 2024-10-18 | 67.93 | 77.30 | 78.80 | 0.00 | - | 1 | 0 | 65.06% |
| BA250117C00105000 | 2024-04-29 3:51PM EDT | 2025-01-17 | 74.25 | 79.30 | 80.95 | 0.00 | - | 5 | 146 | 61.13% |
| BA250321C00105000 | 2024-04-10 1:57PM EDT | 2025-03-21 | 76.45 | 80.65 | 82.15 | 0.00 | - | - | 2 | 59.09% |
| BA250620C00105000 | 2024-03-26 10:45AM EDT | 2025-06-20 | 95.40 | 65.05 | 65.80 | 0.00 | - | 50 | 56 | 0.00% |
| BA251219C00105000 | 2024-04-15 12:45PM EDT | 2025-12-19 | 77.86 | 85.70 | 89.55 | 0.00 | - | 1 | 34 | 56.86% |
| BA260116C00105000 | 2024-04-24 9:31AM EDT | 2026-01-16 | 82.50 | 85.85 | 88.70 | 0.00 | - | 1 | 15 | 54.88% |
| BA260618C00105000 | 2024-04-11 3:05PM EDT | 2026-06-18 | 86.15 | 86.10 | 95.90 | 0.00 | - | 1 | 7 | 55.60% |
| BA261218C00105000 | 2024-04-24 2:22PM EDT | 2026-12-18 | 79.70 | 89.05 | 98.95 | 0.00 | - | 2 | 100 | 54.54% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00105000 | 2024-04-15 9:30AM EDT | 2024-05-03 | 0.07 | 0.00 | 4.30 | 0.00 | - | - | 3 | 756.05% |
| BA240517P00105000 | 2024-05-03 12:14PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.06 | -0.08 | -88.89% | 13 | 336 | 100.00% |
| BA240524P00105000 | 2024-04-23 3:43PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.26 | 0.00 | - | 1 | 12 | 96.48% |
| BA240621P00105000 | 2024-05-03 2:03PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.11 | -0.01 | -33.33% | 2 | 158 | 58.20% |
| BA240719P00105000 | 2024-05-02 3:00PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.23 | -0.01 | -14.29% | 2 | 120 | 51.56% |
| BA240816P00105000 | 2024-05-02 3:54PM EDT | 2024-08-16 | 0.18 | 0.10 | 0.33 | 0.00 | - | 5 | 100 | 50.34% |
| BA240920P00105000 | 2024-05-03 2:24PM EDT | 2024-09-20 | 0.32 | 0.20 | 0.45 | -0.07 | -17.95% | 2 | 2,503 | 45.95% |
| BA241018P00105000 | 2024-05-03 2:29PM EDT | 2024-10-18 | 0.42 | 0.18 | 0.59 | -0.07 | -14.29% | 2 | 206 | 44.04% |
| BA241115P00105000 | 2024-05-03 10:24AM EDT | 2024-11-15 | 0.56 | 0.36 | 0.78 | -0.14 | -20.00% | 2 | 72 | 42.99% |
| BA250117P00105000 | 2024-05-01 1:35PM EDT | 2025-01-17 | 1.10 | 0.70 | 1.00 | 0.00 | - | 1 | 388 | 39.33% |
| BA250321P00105000 | 2024-04-25 1:46PM EDT | 2025-03-21 | 2.20 | 1.16 | 1.64 | 0.00 | - | 3 | 107 | 39.37% |
| BA250620P00105000 | 2024-05-03 1:44PM EDT | 2025-06-20 | 2.15 | 1.89 | 2.17 | -1.00 | -31.75% | 2 | 93 | 37.25% |
| BA251219P00105000 | 2024-04-17 3:21PM EDT | 2025-12-19 | 4.85 | 2.83 | 3.65 | 0.00 | - | 1 | 153 | 35.83% |
| BA260116P00105000 | 2024-04-22 10:39AM EDT | 2026-01-16 | 4.90 | 3.00 | 3.85 | 0.00 | - | 600 | 688 | 35.58% |
| BA260618P00105000 | 2024-04-26 3:36PM EDT | 2026-06-18 | 5.85 | 2.83 | 5.10 | 0.00 | - | 30 | 242 | 34.86% |
| BA261218P00105000 | 2024-05-02 11:51AM EDT | 2026-12-18 | 6.15 | 2.37 | 7.85 | 0.00 | - | 1 | 269 | 36.55% |
© 2024 Yahoo. All rights reserved.