The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Strike:145.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00145000 | 2024-04-25 12:40PM EDT | 2024-04-26 | 18.40 | 18.65 | 19.35 | -12.90 | -41.21% | 16 | 47 | 74.61% |
| BA240503C00145000 | 2024-04-25 11:06AM EDT | 2024-05-03 | 15.95 | 18.60 | 19.45 | -10.80 | -40.37% | 4 | 10 | 55.71% |
| BA240510C00145000 | 2024-04-24 2:25PM EDT | 2024-05-10 | 19.00 | 18.75 | 20.60 | -1.20 | -5.94% | 3 | 6 | 59.47% |
| BA240517C00145000 | 2024-04-25 11:33AM EDT | 2024-05-17 | 17.50 | 19.80 | 20.65 | -7.20 | -29.15% | 24 | 29 | 50.13% |
| BA240621C00145000 | 2024-04-25 9:37AM EDT | 2024-06-21 | 20.20 | 21.85 | 22.25 | -3.80 | -15.83% | 1 | 147 | 40.99% |
| BA240719C00145000 | 2024-04-25 10:35AM EDT | 2024-07-19 | 21.00 | 23.40 | 23.65 | -3.25 | -13.40% | 6 | 12 | 39.65% |
| BA240816C00145000 | 2024-04-25 9:48AM EDT | 2024-08-16 | 24.30 | 25.25 | 25.50 | -11.10 | -31.36% | 1 | 6 | 40.86% |
| BA240920C00145000 | 2024-04-23 11:21AM EDT | 2024-09-20 | 31.85 | 27.05 | 27.30 | 0.00 | - | 5 | 50 | 40.97% |
| BA241018C00145000 | 2024-04-17 11:46AM EDT | 2024-10-18 | 33.95 | 28.60 | 28.85 | 0.00 | - | 1 | 29 | 41.63% |
| BA241115C00145000 | 2024-04-23 3:05PM EDT | 2024-11-15 | 34.50 | 30.30 | 31.05 | 0.00 | - | 4 | 4 | 43.91% |
| BA250117C00145000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 31.60 | 33.15 | 33.45 | -1.10 | -3.36% | 1 | 85 | 43.32% |
| BA250321C00145000 | 2024-04-24 2:30PM EDT | 2025-03-21 | 36.45 | 35.65 | 36.70 | 0.00 | - | 4 | 66 | 44.91% |
| BA250620C00145000 | 2024-04-23 12:20PM EDT | 2025-06-20 | 43.70 | 39.55 | 40.20 | 0.00 | - | 1 | 16 | 45.40% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 2025-12-19 | 46.00 | 44.65 | 46.35 | 0.00 | - | 2 | 8 | 46.23% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 2026-01-16 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 90.48% |
| BA261218C00145000 | 2024-04-25 10:41AM EDT | 2026-12-18 | 52.50 | 54.95 | 56.35 | -5.08 | -8.82% | 1 | 35 | 47.27% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00145000 | 2024-04-25 12:55PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1,454 | 2,830 | 68.75% |
| BA240503P00145000 | 2024-04-25 12:43PM EDT | 2024-05-03 | 0.09 | 0.09 | 0.11 | -0.08 | -47.06% | 399 | 727 | 41.21% |
| BA240510P00145000 | 2024-04-25 12:42PM EDT | 2024-05-10 | 0.26 | 0.22 | 0.26 | +0.05 | +23.81% | 115 | 229 | 36.23% |
| BA240517P00145000 | 2024-04-25 1:15PM EDT | 2024-05-17 | 0.43 | 0.42 | 0.46 | +0.01 | +2.38% | 148 | 1,708 | 34.33% |
| BA240524P00145000 | 2024-04-25 12:37PM EDT | 2024-05-24 | 0.76 | 0.65 | 0.73 | -0.01 | -1.30% | 32 | 137 | 33.84% |
| BA240531P00145000 | 2024-04-25 12:35PM EDT | 2024-05-31 | 1.00 | 0.83 | 0.95 | +0.10 | +11.11% | 68 | 60 | 32.84% |
| BA240621P00145000 | 2024-04-25 1:24PM EDT | 2024-06-21 | 1.66 | 1.62 | 1.70 | +0.01 | +0.61% | 279 | 3,297 | 31.65% |
| BA240719P00145000 | 2024-04-25 12:38PM EDT | 2024-07-19 | 2.73 | 2.41 | 2.68 | +0.26 | +10.53% | 37 | 400 | 30.90% |
| BA240816P00145000 | 2024-04-25 10:30AM EDT | 2024-08-16 | 4.48 | 3.85 | 3.95 | +0.74 | +19.79% | 1 | 386 | 31.76% |
| BA240920P00145000 | 2024-04-25 12:55PM EDT | 2024-09-20 | 5.12 | 4.90 | 5.00 | +0.47 | +10.11% | 52 | 2,356 | 31.10% |
| BA241018P00145000 | 2024-04-25 12:11PM EDT | 2024-10-18 | 6.30 | 5.75 | 5.90 | +0.95 | +17.76% | 8 | 1,439 | 31.06% |
| BA241115P00145000 | 2024-04-25 10:42AM EDT | 2024-11-15 | 8.00 | 6.85 | 7.00 | +1.23 | +18.17% | 5 | 157 | 31.64% |
| BA250117P00145000 | 2024-04-25 1:22PM EDT | 2025-01-17 | 8.30 | 8.25 | 8.45 | +0.28 | +3.49% | 12 | 1,719 | 30.81% |
| BA250321P00145000 | 2024-04-24 3:08PM EDT | 2025-03-21 | 9.90 | 9.85 | 10.05 | 0.00 | - | 4 | 530 | 30.76% |
| BA250620P00145000 | 2024-04-24 2:18PM EDT | 2025-06-20 | 11.65 | 11.65 | 12.00 | 0.00 | - | 1 | 288 | 30.48% |
| BA251219P00145000 | 2024-04-24 11:59AM EDT | 2025-12-19 | 14.12 | 14.75 | 15.25 | 0.00 | - | 1 | 79 | 29.91% |
| BA260116P00145000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 16.20 | 15.15 | 15.55 | +0.95 | +6.23% | 13 | 996 | 29.64% |
| BA260618P00145000 | 2024-03-12 12:24PM EDT | 2026-06-18 | 14.00 | 15.15 | 16.75 | 0.00 | - | 11 | 14 | 28.02% |
| BA261218P00145000 | 2024-04-25 10:44AM EDT | 2026-12-18 | 20.00 | 16.40 | 19.20 | +1.25 | +6.67% | 1 | 24 | 27.84% |
© 2024 Yahoo. All rights reserved.