The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:110.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00110000 | 2024-04-15 9:41AM EDT | 2024-05-17 | 61.24 | 56.80 | 57.85 | 0.00 | - | 10 | 10 | 94.82% |
| BA240621C00110000 | 2024-04-23 1:08PM EDT | 2024-06-21 | 60.50 | 57.60 | 58.50 | 0.00 | - | 1 | 70 | 71.92% |
| BA240719C00110000 | 2024-02-06 1:57PM EDT | 2024-07-19 | 102.41 | 94.50 | 100.00 | 0.00 | - | 5 | 0 | 261.21% |
| BA240816C00110000 | 2024-03-11 1:01PM EDT | 2024-08-16 | 85.70 | 67.10 | 68.15 | 0.00 | - | 1 | 1 | 104.40% |
| BA240920C00110000 | 2024-03-13 3:28PM EDT | 2024-09-20 | 76.55 | 61.25 | 63.95 | 0.00 | - | 2 | 24 | 70.63% |
| BA250117C00110000 | 2024-04-23 3:21PM EDT | 2025-01-17 | 65.83 | 62.90 | 63.80 | 0.00 | - | 2 | 219 | 55.22% |
| BA250321C00110000 | 2024-04-10 11:27AM EDT | 2025-03-21 | 72.55 | 64.60 | 65.10 | 0.00 | - | 2 | 53 | 53.98% |
| BA250620C00110000 | 2024-04-24 11:37AM EDT | 2025-06-20 | 68.00 | 66.35 | 67.70 | -3.80 | -5.29% | 1 | 99 | 53.02% |
| BA251219C00110000 | 2024-01-26 2:35PM EDT | 2025-12-19 | 107.45 | 102.95 | 105.40 | 0.00 | - | 8 | 15 | 112.20% |
| BA260116C00110000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 82.60 | 71.95 | 72.75 | 0.00 | - | 20 | 34 | 53.12% |
| BA260618C00110000 | 2024-04-11 2:13PM EDT | 2026-06-18 | 82.48 | 71.45 | 75.90 | 0.00 | - | 1 | 1 | 53.28% |
| BA261218C00110000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 83.00 | 76.10 | 81.25 | 0.00 | - | 1 | 13 | 51.89% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00110000 | 2024-04-23 2:47PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 25 | 150.00% |
| BA240503P00110000 | 2024-04-15 1:03PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.12 | 0.00 | - | - | 1 | 103.91% |
| BA240510P00110000 | 2024-04-18 9:30AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.17 | 0.00 | - | - | 5 | 83.20% |
| BA240517P00110000 | 2024-04-22 2:34PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 127 | 60.94% |
| BA240524P00110000 | 2024-04-19 11:56AM EDT | 2024-05-24 | 0.24 | 0.00 | 0.25 | 0.00 | - | 3 | 6 | 64.84% |
| BA240621P00110000 | 2024-04-24 11:39AM EDT | 2024-06-21 | 0.09 | 0.01 | 0.19 | -0.10 | -52.63% | 11 | 468 | 50.00% |
| BA240719P00110000 | 2024-04-24 10:33AM EDT | 2024-07-19 | 0.16 | 0.08 | 0.34 | -0.06 | -27.27% | 2 | 183 | 45.17% |
| BA240816P00110000 | 2024-04-23 12:58PM EDT | 2024-08-16 | 0.41 | 0.21 | 0.43 | 0.00 | - | 3 | 84 | 40.92% |
| BA240920P00110000 | 2024-04-24 10:45AM EDT | 2024-09-20 | 0.52 | 0.43 | 0.65 | -0.19 | -26.76% | 2 | 2,511 | 38.75% |
| BA241018P00110000 | 2024-04-22 2:51PM EDT | 2024-10-18 | 0.88 | 0.57 | 1.08 | 0.00 | - | 21 | 69 | 39.60% |
| BA241115P00110000 | 2024-04-23 3:54PM EDT | 2024-11-15 | 1.20 | 1.15 | 1.20 | 0.00 | - | 42 | 74 | 37.72% |
| BA250117P00110000 | 2024-04-24 10:17AM EDT | 2025-01-17 | 1.48 | 1.67 | 1.80 | -0.27 | -15.43% | 14 | 1,371 | 36.48% |
| BA250321P00110000 | 2024-04-18 1:44PM EDT | 2025-03-21 | 2.76 | 2.39 | 2.60 | 0.00 | - | 10 | 43 | 36.32% |
| BA250620P00110000 | 2024-04-22 9:31AM EDT | 2025-06-20 | 3.90 | 3.35 | 3.60 | 0.00 | - | 1 | 385 | 35.54% |
| BA251219P00110000 | 2024-04-23 3:09PM EDT | 2025-12-19 | 5.40 | 5.25 | 5.50 | 0.00 | - | 1 | 336 | 34.37% |
| BA260116P00110000 | 2024-04-19 3:24PM EDT | 2026-01-16 | 5.90 | 5.30 | 5.75 | 0.00 | - | 1 | 362 | 34.16% |
| BA260618P00110000 | 2024-04-11 9:30AM EDT | 2026-06-18 | 6.30 | 4.35 | 9.50 | 0.00 | - | 1 | 3 | 37.57% |
| BA261218P00110000 | 2024-04-24 11:38AM EDT | 2026-12-18 | 7.90 | 7.80 | 9.80 | -0.81 | -9.30% | 200 | 166 | 34.31% |
© 2024 Yahoo. All rights reserved.