The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00125000 | 2024-04-25 3:32PM EDT | 2024-05-17 | 43.30 | 42.10 | 43.45 | 0.00 | - | 1 | 23 | 74.37% |
| BA240621C00125000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 38.02 | 41.60 | 45.70 | 0.00 | - | 1 | 25 | 56.74% |
| BA240920C00125000 | 2024-04-23 11:09AM EDT | 2024-09-20 | 45.49 | 46.15 | 46.95 | -3.28 | -6.73% | 1 | 33 | 51.23% |
| BA241018C00125000 | 2024-04-15 11:26AM EDT | 2024-10-18 | 50.85 | 46.95 | 48.20 | 0.00 | - | - | 1 | 51.53% |
| BA250117C00125000 | 2024-04-17 2:22PM EDT | 2025-01-17 | 53.75 | 50.40 | 51.05 | 0.00 | - | 1 | 185 | 49.60% |
| BA250321C00125000 | 2024-04-24 10:30AM EDT | 2025-03-21 | 57.90 | 52.70 | 53.35 | 0.00 | - | 1 | 50 | 49.91% |
| BA250620C00125000 | 2024-04-24 3:21PM EDT | 2025-06-20 | 53.30 | 55.05 | 56.35 | 0.00 | - | 1 | 26 | 50.08% |
| BA251219C00125000 | 2024-02-28 1:18PM EDT | 2025-12-19 | 98.20 | 81.25 | 87.80 | 0.00 | - | 2 | 14 | 86.43% |
| BA260116C00125000 | 2024-04-23 12:12PM EDT | 2026-01-16 | 63.67 | 60.55 | 63.15 | 0.00 | - | 9 | 17 | 51.45% |
| BA260618C00125000 | 2024-04-25 12:44PM EDT | 2026-06-18 | 63.00 | 64.20 | 69.95 | 0.00 | - | 2 | 2 | 51.53% |
| BA261218C00125000 | 2024-04-19 1:45PM EDT | 2026-12-18 | 75.00 | 65.30 | 70.90 | 0.00 | - | 1 | 10 | 51.11% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00125000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 433 | 76.56% |
| BA240510P00125000 | 2024-04-24 2:17PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.06 | 0.00 | - | 74 | 75 | 59.77% |
| BA240517P00125000 | 2024-04-25 1:33PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.06 | 0.00 | - | 25 | 602 | 51.95% |
| BA240524P00125000 | 2024-04-24 1:03PM EDT | 2024-05-24 | 0.11 | 0.02 | 0.28 | 0.00 | - | 1 | 2 | 51.17% |
| BA240531P00125000 | 2024-04-12 12:38PM EDT | 2024-05-31 | 0.20 | 0.03 | 0.39 | 0.00 | - | 6 | 6 | 53.76% |
| BA240621P00125000 | 2024-04-26 11:55AM EDT | 2024-06-21 | 0.30 | 0.12 | 0.30 | +0.05 | +20.00% | 4 | 526 | 40.53% |
| BA240719P00125000 | 2024-04-26 2:09PM EDT | 2024-07-19 | 0.45 | 0.41 | 0.59 | -0.31 | -40.79% | 3 | 174 | 37.65% |
| BA240816P00125000 | 2024-04-25 2:50PM EDT | 2024-08-16 | 1.06 | 0.86 | 1.18 | 0.00 | - | 21 | 609 | 38.21% |
| BA240920P00125000 | 2024-04-26 2:45PM EDT | 2024-09-20 | 1.41 | 1.35 | 1.67 | -0.03 | -2.08% | 133 | 9,111 | 36.54% |
| BA241018P00125000 | 2024-04-25 3:52PM EDT | 2024-10-18 | 2.00 | 1.78 | 1.86 | +0.11 | +5.82% | 1 | 231 | 34.52% |
| BA241115P00125000 | 2024-04-25 10:11AM EDT | 2024-11-15 | 3.24 | 2.45 | 2.52 | 0.00 | - | 1 | 576 | 35.09% |
| BA250117P00125000 | 2024-04-26 9:36AM EDT | 2025-01-17 | 3.67 | 3.30 | 3.70 | +0.27 | +7.94% | 47 | 3,580 | 34.83% |
| BA250321P00125000 | 2024-04-26 3:57PM EDT | 2025-03-21 | 4.35 | 4.35 | 4.45 | -1.07 | -19.74% | 1 | 733 | 33.48% |
| BA250620P00125000 | 2024-04-26 10:22AM EDT | 2025-06-20 | 5.95 | 5.70 | 5.95 | -0.35 | -5.56% | 42 | 567 | 33.21% |
| BA251219P00125000 | 2024-04-25 3:31PM EDT | 2025-12-19 | 8.50 | 8.10 | 8.45 | 0.00 | - | 2 | 53 | 32.32% |
| BA260116P00125000 | 2024-04-26 3:17PM EDT | 2026-01-16 | 8.65 | 7.35 | 9.70 | -1.05 | -10.82% | 2 | 213 | 33.72% |
| BA260618P00125000 | 2024-04-25 10:32AM EDT | 2026-06-18 | 11.30 | 9.70 | 11.25 | 0.00 | - | 11 | 30 | 32.55% |
| BA261218P00125000 | 2024-04-25 10:34AM EDT | 2026-12-18 | 12.90 | 7.65 | 13.95 | 0.00 | - | 1 | 78 | 32.82% |
© 2024 Yahoo. All rights reserved.