The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00130000 | 2024-04-04 11:50AM EDT | 2024-04-26 | 57.65 | 36.70 | 44.20 | 0.00 | - | 1 | 1 | 122.95% |
| BA240517C00130000 | 2024-04-17 11:47AM EDT | 2024-05-17 | 39.60 | 40.25 | 40.95 | 0.00 | - | 2 | 16 | 64.40% |
| BA240621C00130000 | 2024-04-15 2:58PM EDT | 2024-06-21 | 43.15 | 40.75 | 42.20 | +3.25 | +8.15% | 2 | 38 | 51.92% |
| BA240719C00130000 | 2024-04-19 12:29PM EDT | 2024-07-19 | 43.15 | 42.05 | 43.15 | -1.15 | -2.60% | 4 | 3 | 50.55% |
| BA240816C00130000 | 2024-03-13 12:22PM EDT | 2024-08-16 | 58.40 | 43.90 | 44.65 | 0.00 | - | 1 | 3 | 52.22% |
| BA240920C00130000 | 2024-04-16 1:20PM EDT | 2024-09-20 | 45.16 | 44.90 | 47.20 | 0.00 | - | 1 | 16 | 52.53% |
| BA241018C00130000 | 2024-03-13 11:46AM EDT | 2024-10-18 | 60.15 | 46.30 | 46.95 | 0.00 | - | - | 2 | 50.20% |
| BA241115C00130000 | 2024-04-10 10:32AM EDT | 2024-11-15 | 53.05 | 47.20 | 48.25 | 0.00 | - | 2 | 7 | 51.49% |
| BA250117C00130000 | 2024-04-16 12:51PM EDT | 2025-01-17 | 49.76 | 49.40 | 50.60 | 0.00 | - | 5 | 463 | 50.92% |
| BA250321C00130000 | 2024-04-15 2:51PM EDT | 2025-03-21 | 50.40 | 52.05 | 52.65 | 0.00 | - | 4 | 27 | 50.28% |
| BA250620C00130000 | 2024-04-16 2:07PM EDT | 2025-06-20 | 55.60 | 55.25 | 56.30 | 0.00 | - | 1 | 36 | 50.37% |
| BA251219C00130000 | 2024-02-28 12:12PM EDT | 2025-12-19 | 92.85 | 77.50 | 83.95 | 0.00 | - | 1 | 58 | 79.79% |
| BA260116C00130000 | 2024-04-19 10:56AM EDT | 2026-01-16 | 62.95 | 61.25 | 62.00 | -0.11 | -0.17% | 1 | 126 | 50.42% |
| BA260618C00130000 | 2024-04-16 2:01PM EDT | 2026-06-18 | 66.30 | 61.75 | 66.60 | 0.00 | - | 1 | 5 | 51.30% |
| BA261218C00130000 | 2024-04-17 10:18AM EDT | 2026-12-18 | 69.65 | 68.40 | 71.05 | 0.00 | - | 1 | 29 | 51.49% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00130000 | 2024-04-19 3:26PM EDT | 2024-04-26 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 34 | 276 | 78.13% |
| BA240503P00130000 | 2024-04-17 11:34AM EDT | 2024-05-03 | 0.15 | 0.04 | 0.13 | 0.00 | - | 11 | 65 | 61.72% |
| BA240510P00130000 | 2024-04-18 1:59PM EDT | 2024-05-10 | 0.17 | 0.07 | 0.29 | 0.00 | - | 5 | 18 | 56.25% |
| BA240517P00130000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 0.19 | 0.16 | 0.21 | -0.01 | -5.00% | 30 | 528 | 50.00% |
| BA240524P00130000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 0.30 | 0.12 | 0.47 | 0.00 | - | 2 | 21 | 51.76% |
| BA240621P00130000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 0.70 | 0.57 | 0.83 | +0.09 | +14.75% | 80 | 1,297 | 43.58% |
| BA240719P00130000 | 2024-04-19 3:45PM EDT | 2024-07-19 | 1.03 | 1.00 | 1.05 | -0.03 | -2.83% | 56 | 231 | 38.36% |
| BA240816P00130000 | 2024-04-18 3:19PM EDT | 2024-08-16 | 1.69 | 1.49 | 1.72 | 0.00 | - | 19 | 154 | 38.21% |
| BA240920P00130000 | 2024-04-19 1:12PM EDT | 2024-09-20 | 2.22 | 2.29 | 2.37 | -0.08 | -3.48% | 2 | 240 | 36.95% |
| BA241018P00130000 | 2024-04-17 1:59PM EDT | 2024-10-18 | 2.93 | 2.84 | 2.91 | 0.00 | - | 3 | 76 | 36.30% |
| BA241115P00130000 | 2024-04-19 1:20PM EDT | 2024-11-15 | 3.48 | 3.55 | 3.70 | -0.12 | -3.33% | 1 | 53 | 36.73% |
| BA250117P00130000 | 2024-04-19 1:50PM EDT | 2025-01-17 | 4.60 | 4.60 | 4.90 | +0.07 | +1.55% | 7 | 2,495 | 35.79% |
| BA250321P00130000 | 2024-04-19 2:01PM EDT | 2025-03-21 | 5.80 | 5.80 | 6.00 | 0.00 | - | 128 | 216 | 35.02% |
| BA250620P00130000 | 2024-04-19 1:16PM EDT | 2025-06-20 | 7.29 | 7.35 | 7.55 | +0.24 | +3.40% | 2 | 1,042 | 34.34% |
| BA251219P00130000 | 2024-03-01 3:19PM EDT | 2025-12-19 | 6.35 | 5.95 | 7.85 | 0.00 | - | 1 | 88 | 29.27% |
| BA260116P00130000 | 2024-04-12 1:39PM EDT | 2026-01-16 | 10.55 | 10.15 | 10.45 | 0.00 | - | 16 | 155 | 32.84% |
| BA260618P00130000 | 2024-04-11 10:56AM EDT | 2026-06-18 | 11.47 | 7.15 | 12.65 | 0.00 | - | 1 | 6 | 32.56% |
| BA261218P00130000 | 2024-04-12 3:58PM EDT | 2026-12-18 | 13.27 | 13.10 | 14.05 | 0.00 | - | 1 | 11 | 31.07% |
© 2024 Yahoo. All rights reserved.