The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:140.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00140000 | 2024-04-22 10:11AM EDT | 2024-04-26 | 30.67 | 0.00 | 0.00 | 0.00 | - | 65 | 65 | 0.00% |
| BA240503C00140000 | 2024-04-11 9:57AM EDT | 2024-05-03 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BA240517C00140000 | 2024-04-19 1:19PM EDT | 2024-05-17 | 32.06 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 0.00% |
| BA240531C00140000 | 2024-04-18 10:48AM EDT | 2024-05-31 | 33.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA240621C00140000 | 2024-04-19 2:41PM EDT | 2024-06-21 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| BA240719C00140000 | 2024-04-19 12:13PM EDT | 2024-07-19 | 34.80 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| BA240816C00140000 | 2024-04-15 2:40PM EDT | 2024-08-16 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BA240920C00140000 | 2024-04-17 12:23PM EDT | 2024-09-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| BA241018C00140000 | 2024-04-09 3:18PM EDT | 2024-10-18 | 44.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| BA241115C00140000 | 2024-04-05 9:59AM EDT | 2024-11-15 | 52.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| BA250117C00140000 | 2024-04-18 1:12PM EDT | 2025-01-17 | 42.61 | 0.00 | 0.00 | 0.00 | - | 71 | 629 | 0.00% |
| BA250321C00140000 | 2024-04-15 9:49AM EDT | 2025-03-21 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| BA250620C00140000 | 2024-04-22 1:48PM EDT | 2025-06-20 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 0.00% |
| BA251219C00140000 | 2024-04-15 12:46PM EDT | 2025-12-19 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BA260116C00140000 | 2024-04-12 12:33PM EDT | 2026-01-16 | 56.37 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| BA260618C00140000 | 2024-04-11 3:23PM EDT | 2026-06-18 | 62.70 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| BA261218C00140000 | 2024-04-18 2:45PM EDT | 2026-12-18 | 63.90 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00140000 | 2024-04-22 3:55PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 506 | 1,125 | 50.00% |
| BA240503P00140000 | 2024-04-22 3:51PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 53 | 132 | 25.00% |
| BA240510P00140000 | 2024-04-22 3:55PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 25.00% |
| BA240517P00140000 | 2024-04-22 2:42PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 2,118 | 12.50% |
| BA240524P00140000 | 2024-04-22 2:53PM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 48 | 1,166 | 12.50% |
| BA240531P00140000 | 2024-04-22 2:40PM EDT | 2024-05-31 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 12.50% |
| BA240621P00140000 | 2024-04-22 3:31PM EDT | 2024-06-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 63 | 3,177 | 12.50% |
| BA240719P00140000 | 2024-04-22 2:48PM EDT | 2024-07-19 | 1.47 | 0.00 | 0.00 | 0.00 | - | 143 | 1,098 | 6.25% |
| BA240816P00140000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 6.25% |
| BA240920P00140000 | 2024-04-22 12:30PM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 1,268 | 6.25% |
| BA241018P00140000 | 2024-04-22 10:37AM EDT | 2024-10-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 6.25% |
| BA241115P00140000 | 2024-04-22 11:07AM EDT | 2024-11-15 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 6.25% |
| BA250117P00140000 | 2024-04-22 3:17PM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 4,646 | 6.25% |
| BA250321P00140000 | 2024-04-22 3:57PM EDT | 2025-03-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 36 | 3,956 | 3.13% |
| BA250620P00140000 | 2024-04-22 12:53PM EDT | 2025-06-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 28 | 642 | 3.13% |
| BA251219P00140000 | 2024-04-18 12:53PM EDT | 2025-12-19 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 3.13% |
| BA260116P00140000 | 2024-04-19 11:59AM EDT | 2026-01-16 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,009 | 3.13% |
| BA260618P00140000 | 2024-04-17 2:36PM EDT | 2026-06-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 3.13% |
| BA261218P00140000 | 2024-04-17 10:32AM EDT | 2026-12-18 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 3.13% |
© 2024 Yahoo. All rights reserved.