The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00135000 | 2024-05-03 11:11AM EDT | 2024-05-03 | 43.94 | 40.50 | 48.50 | +18.39 | +71.98% | 1 | 1 | 548.14% |
| BA240517C00135000 | 2024-04-23 2:21PM EDT | 2024-05-17 | 34.12 | 44.20 | 45.75 | 0.00 | - | 5 | 14 | 70.41% |
| BA240524C00135000 | 2024-04-30 1:26PM EDT | 2024-05-24 | 36.60 | 44.30 | 46.30 | 0.00 | - | 3 | 2 | 69.48% |
| BA240621C00135000 | 2024-04-23 3:43PM EDT | 2024-06-21 | 35.75 | 45.40 | 46.70 | 0.00 | - | 18 | 44 | 56.37% |
| BA240719C00135000 | 2024-04-29 2:36PM EDT | 2024-07-19 | 40.25 | 46.25 | 47.50 | 0.00 | - | 1 | 3 | 51.69% |
| BA240816C00135000 | 2024-03-13 12:20PM EDT | 2024-08-16 | 53.75 | 39.20 | 40.10 | 0.00 | - | 1 | 2 | 0.00% |
| BA240920C00135000 | 2024-05-02 10:01AM EDT | 2024-09-20 | 48.90 | 48.50 | 49.80 | +5.15 | +11.77% | 1 | 107 | 51.47% |
| BA241018C00135000 | 2024-04-16 1:21PM EDT | 2024-10-18 | 42.10 | 49.45 | 51.05 | 0.00 | - | 2 | 13 | 51.34% |
| BA241115C00135000 | 2024-04-25 10:02AM EDT | 2024-11-15 | 36.25 | 50.80 | 51.95 | 0.00 | - | 5 | 6 | 50.30% |
| BA250117C00135000 | 2024-04-29 1:21PM EDT | 2025-01-17 | 47.74 | 53.25 | 54.20 | 0.00 | - | 5 | 104 | 49.49% |
| BA250321C00135000 | 2024-04-24 12:34PM EDT | 2025-03-21 | 44.85 | 55.40 | 56.25 | 0.00 | - | 2 | 67 | 48.84% |
| BA250620C00135000 | 2024-04-30 12:34PM EDT | 2025-06-20 | 51.80 | 57.75 | 60.75 | 0.00 | - | 1 | 68 | 51.40% |
| BA251219C00135000 | 2024-04-25 10:09AM EDT | 2025-12-19 | 49.48 | 63.10 | 65.55 | 0.00 | - | 1 | 16 | 49.94% |
| BA260116C00135000 | 2024-03-28 3:07PM EDT | 2026-01-16 | 77.83 | 55.05 | 55.85 | 0.00 | - | 9 | 22 | 34.51% |
| BA260618C00135000 | 2024-04-24 10:06AM EDT | 2026-06-18 | 61.50 | 67.95 | 70.30 | 0.00 | - | 3 | 22 | 49.80% |
| BA261218C00135000 | 2024-04-25 10:49AM EDT | 2026-12-18 | 58.00 | 69.55 | 76.40 | 0.00 | - | 10 | 10 | 51.79% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00135000 | 2024-05-02 9:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 446 | 181.25% |
| BA240510P00135000 | 2024-05-02 3:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.17 | 0.00 | - | 21 | 58 | 86.13% |
| BA240517P00135000 | 2024-05-03 12:26PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.08 | 0.00 | - | 7 | 1,082 | 59.38% |
| BA240524P00135000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.25 | 0.00 | - | 5 | 68 | 54.88% |
| BA240531P00135000 | 2024-05-03 12:55PM EDT | 2024-05-31 | 0.18 | 0.01 | 0.11 | +0.09 | +100.00% | 14 | 541 | 46.88% |
| BA240621P00135000 | 2024-05-03 2:00PM EDT | 2024-06-21 | 0.10 | 0.11 | 0.22 | -0.17 | -62.96% | 15 | 934 | 39.65% |
| BA240719P00135000 | 2024-05-03 11:37AM EDT | 2024-07-19 | 0.42 | 0.30 | 0.44 | -0.03 | -6.67% | 2 | 385 | 35.86% |
| BA240816P00135000 | 2024-05-03 3:08PM EDT | 2024-08-16 | 0.89 | 0.83 | 0.92 | -0.15 | -14.42% | 11 | 214 | 35.91% |
| BA240920P00135000 | 2024-05-03 10:17AM EDT | 2024-09-20 | 1.47 | 1.33 | 1.42 | -0.28 | -16.00% | 2 | 390 | 34.62% |
| BA241018P00135000 | 2024-04-29 1:58PM EDT | 2024-10-18 | 2.32 | 1.49 | 2.03 | 0.00 | - | 5 | 420 | 34.86% |
| BA241115P00135000 | 2024-05-03 12:43PM EDT | 2024-11-15 | 2.54 | 2.35 | 2.78 | -0.10 | -3.79% | 61 | 354 | 35.50% |
| BA250117P00135000 | 2024-05-03 2:37PM EDT | 2025-01-17 | 3.40 | 3.05 | 3.45 | -0.25 | -6.85% | 3 | 4,046 | 33.17% |
| BA250321P00135000 | 2024-05-02 2:21PM EDT | 2025-03-21 | 4.93 | 4.45 | 4.65 | 0.00 | - | 1 | 153 | 33.08% |
| BA250620P00135000 | 2024-05-03 9:37AM EDT | 2025-06-20 | 6.20 | 6.00 | 6.30 | -0.30 | -4.62% | 1 | 1,580 | 32.90% |
| BA250919P00135000 | 2024-04-26 11:27AM EDT | 2025-09-19 | 9.60 | 7.15 | 7.60 | 0.00 | - | 150 | 150 | 32.26% |
| BA251219P00135000 | 2024-04-25 2:59PM EDT | 2025-12-19 | 11.20 | 8.55 | 9.00 | 0.00 | - | 2 | 23 | 32.03% |
| BA260116P00135000 | 2024-04-30 2:21PM EDT | 2026-01-16 | 10.55 | 8.40 | 9.30 | 0.00 | - | 37 | 452 | 31.79% |
| BA260618P00135000 | 2024-04-16 11:11AM EDT | 2026-06-18 | 13.30 | 7.60 | 11.30 | 0.00 | - | 300 | 302 | 31.30% |
| BA261218P00135000 | 2024-04-30 12:04PM EDT | 2026-12-18 | 13.70 | 11.50 | 14.05 | 0.00 | - | 1 | 121 | 31.51% |
© 2024 Yahoo. All rights reserved.