The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:120.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00120000 | 2024-04-24 2:24PM EDT | 2024-04-26 | 44.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240517C00120000 | 2024-04-24 11:05AM EDT | 2024-05-17 | 50.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621C00120000 | 2024-03-18 11:35AM EDT | 2024-06-21 | 62.50 | 50.65 | 53.10 | 0.00 | - | 5 | 112 | 92.04% |
| BA240816C00120000 | 2024-03-18 10:47AM EDT | 2024-08-16 | 63.63 | 50.10 | 57.00 | 0.00 | - | 2 | 2 | 73.19% |
| BA240920C00120000 | 2024-04-23 12:52PM EDT | 2024-09-20 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00120000 | 2024-04-25 2:07PM EDT | 2025-01-17 | 53.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BA250321C00120000 | 2024-04-25 10:28AM EDT | 2025-03-21 | 52.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250620C00120000 | 2024-04-24 3:53PM EDT | 2025-06-20 | 58.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00120000 | 2024-04-16 1:18PM EDT | 2025-12-19 | 67.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00120000 | 2024-04-23 3:40PM EDT | 2026-01-16 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260618C00120000 | 2024-03-18 10:08AM EDT | 2026-06-18 | 79.30 | 70.35 | 73.20 | 0.00 | - | 4 | 2 | 55.00% |
| BA261218C00120000 | 2024-04-24 2:46PM EDT | 2026-12-18 | 70.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00120000 | 2024-04-24 9:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BA240503P00120000 | 2024-04-25 11:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240510P00120000 | 2024-04-23 9:58AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240517P00120000 | 2024-04-25 12:08PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| BA240524P00120000 | 2024-04-25 11:30AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240621P00120000 | 2024-04-25 3:47PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| BA240719P00120000 | 2024-04-25 1:20PM EDT | 2024-07-19 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BA240816P00120000 | 2024-04-25 12:09PM EDT | 2024-08-16 | 0.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BA240920P00120000 | 2024-04-25 1:19PM EDT | 2024-09-20 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241018P00120000 | 2024-04-25 12:31PM EDT | 2024-10-18 | 1.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BA241115P00120000 | 2024-04-25 12:40PM EDT | 2024-11-15 | 2.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BA250117P00120000 | 2024-04-25 1:07PM EDT | 2025-01-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BA250321P00120000 | 2024-04-25 3:11PM EDT | 2025-03-21 | 3.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BA250620P00120000 | 2024-04-25 3:11PM EDT | 2025-06-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| BA251219P00120000 | 2024-04-24 2:52PM EDT | 2025-12-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260116P00120000 | 2024-04-25 2:56PM EDT | 2026-01-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA260618P00120000 | 2024-04-25 10:42AM EDT | 2026-06-18 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA261218P00120000 | 2024-04-25 9:37AM EDT | 2026-12-18 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.