The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Strike:115.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00115000 | 2024-04-09 9:31AM EDT | 2024-05-03 | 67.71 | 54.50 | 56.75 | 0.00 | - | - | 1 | 154.98% |
| BA240517C00115000 | 2024-01-09 10:30AM EDT | 2024-05-17 | 112.85 | 96.40 | 102.00 | 0.00 | - | 1 | 2 | 501.76% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 2024-06-21 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 202.45% |
| BA240816C00115000 | 2024-01-10 3:50PM EDT | 2024-08-16 | 118.18 | 96.60 | 98.90 | 0.00 | - | - | 1 | 226.97% |
| BA240920C00115000 | 2024-04-01 10:25AM EDT | 2024-09-20 | 78.57 | 57.95 | 59.05 | 0.00 | - | 1 | 17 | 58.66% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 2024-10-18 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 72.32% |
| BA250117C00115000 | 2024-04-11 11:23AM EDT | 2025-01-17 | 64.65 | 61.65 | 62.90 | 0.00 | - | 1 | 64 | 56.02% |
| BA250321C00115000 | 2024-04-05 12:46PM EDT | 2025-03-21 | 78.10 | 63.20 | 64.40 | 0.00 | - | 5 | 7 | 54.44% |
| BA250620C00115000 | 2024-04-22 1:50PM EDT | 2025-06-20 | 68.30 | 66.10 | 67.75 | 0.00 | - | 1 | 20 | 55.14% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 2025-12-19 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 74.10% |
| BA260116C00115000 | 2024-03-21 9:40AM EDT | 2026-01-16 | 89.75 | 71.65 | 73.45 | 0.00 | - | 1 | 7 | 54.72% |
| BA260618C00115000 | 2024-04-16 3:42PM EDT | 2026-06-18 | 75.07 | 73.20 | 78.35 | 0.00 | - | 1 | 1 | 53.95% |
| BA261218C00115000 | 2024-04-16 2:01PM EDT | 2026-12-18 | 79.85 | 76.80 | 80.15 | 0.00 | - | 1 | 16 | 52.21% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00115000 | 2024-04-23 10:20AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 114 | 77 | 132.81% |
| BA240503P00115000 | 2024-04-19 10:21AM EDT | 2024-05-03 | 0.06 | 0.01 | 0.06 | +0.01 | +25.00% | 120 | 70 | 87.11% |
| BA240510P00115000 | 2024-04-22 9:35AM EDT | 2024-05-10 | 0.18 | 0.04 | 0.14 | 0.00 | - | 10 | 43 | 76.17% |
| BA240517P00115000 | 2024-04-22 3:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.14 | 0.00 | - | 5 | 190 | 62.70% |
| BA240524P00115000 | 2024-04-19 1:11PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.21 | 0.00 | - | 3 | 4 | 58.40% |
| BA240621P00115000 | 2024-04-19 11:19AM EDT | 2024-06-21 | 0.23 | 0.07 | 0.26 | 0.00 | - | 2 | 172 | 48.73% |
| BA240719P00115000 | 2024-04-22 10:57AM EDT | 2024-07-19 | 0.34 | 0.17 | 0.41 | 0.00 | - | 2 | 74 | 43.51% |
| BA240816P00115000 | 2024-04-22 11:20AM EDT | 2024-08-16 | 0.67 | 0.43 | 0.64 | 0.00 | - | 2 | 95 | 41.21% |
| BA240920P00115000 | 2024-04-22 12:41PM EDT | 2024-09-20 | 0.92 | 0.52 | 0.89 | 0.00 | - | 21 | 2,506 | 38.70% |
| BA241018P00115000 | 2024-04-23 10:15AM EDT | 2024-10-18 | 0.88 | 1.06 | 1.11 | -0.22 | -20.00% | 1 | 201 | 37.33% |
| BA241115P00115000 | 2024-04-15 3:45PM EDT | 2024-11-15 | 2.02 | 1.41 | 1.53 | 0.00 | - | 4 | 22 | 37.51% |
| BA250117P00115000 | 2024-04-23 10:23AM EDT | 2025-01-17 | 2.17 | 2.14 | 2.21 | -0.31 | -12.50% | 1 | 1,142 | 36.21% |
| BA250321P00115000 | 2024-04-19 3:29PM EDT | 2025-03-21 | 3.35 | 2.97 | 3.05 | 0.00 | - | 3 | 10 | 35.83% |
| BA250620P00115000 | 2024-04-18 1:41PM EDT | 2025-06-20 | 4.55 | 4.10 | 4.25 | 0.00 | - | 3 | 65 | 35.37% |
| BA251219P00115000 | 2024-04-11 10:32AM EDT | 2025-12-19 | 6.34 | 6.10 | 6.35 | 0.00 | - | 3 | 24 | 34.25% |
| BA260116P00115000 | 2024-04-15 3:14PM EDT | 2026-01-16 | 7.00 | 6.30 | 6.60 | 0.00 | - | 1 | 49 | 34.00% |
| BA260618P00115000 | 2024-03-28 12:18PM EDT | 2026-06-18 | 5.70 | 7.45 | 8.15 | 0.00 | - | 2 | 18 | 33.26% |
| BA261218P00115000 | 2024-04-11 11:33AM EDT | 2026-12-18 | 9.10 | 8.85 | 9.40 | 0.00 | - | 2 | 90 | 31.88% |
© 2024 Yahoo. All rights reserved.