The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:160.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00160000 | 2024-04-24 12:13PM EDT | 2024-04-26 | 7.30 | 7.15 | 7.35 | -2.80 | -27.72% | 148 | 127 | 41.60% |
| BA240503C00160000 | 2024-04-24 12:18PM EDT | 2024-05-03 | 8.25 | 8.00 | 8.70 | -2.65 | -24.31% | 142 | 42 | 40.53% |
| BA240510C00160000 | 2024-04-24 12:07PM EDT | 2024-05-10 | 8.64 | 8.55 | 9.05 | -3.36 | -28.00% | 10 | 12 | 34.08% |
| BA240517C00160000 | 2024-04-24 12:05PM EDT | 2024-05-17 | 9.70 | 9.40 | 9.80 | -2.65 | -21.46% | 127 | 180 | 33.85% |
| BA240524C00160000 | 2024-04-24 10:25AM EDT | 2024-05-24 | 14.95 | 10.30 | 10.65 | +2.32 | +18.37% | 2 | 13 | 34.74% |
| BA240531C00160000 | 2024-04-24 11:15AM EDT | 2024-05-31 | 13.00 | 10.90 | 11.20 | -2.00 | -13.33% | 18 | 10 | 34.22% |
| BA240621C00160000 | 2024-04-24 11:50AM EDT | 2024-06-21 | 12.75 | 12.75 | 12.90 | -2.65 | -17.21% | 24 | 342 | 34.36% |
| BA240719C00160000 | 2024-04-24 12:01PM EDT | 2024-07-19 | 14.95 | 14.75 | 15.40 | -2.00 | -11.80% | 16 | 87 | 36.46% |
| BA240816C00160000 | 2024-04-23 3:41PM EDT | 2024-08-16 | 22.49 | 17.10 | 17.65 | +3.25 | +16.89% | 2 | 39 | 38.04% |
| BA240920C00160000 | 2024-04-24 12:04PM EDT | 2024-09-20 | 19.30 | 19.10 | 19.35 | -2.31 | -10.69% | 10 | 665 | 37.47% |
| BA241018C00160000 | 2024-04-19 10:18AM EDT | 2024-10-18 | 25.20 | 20.75 | 20.95 | 0.00 | - | 4 | 26 | 37.99% |
| BA241115C00160000 | 2024-04-24 10:08AM EDT | 2024-11-15 | 25.30 | 22.65 | 22.95 | -1.55 | -5.77% | 4 | 30 | 39.48% |
| BA250117C00160000 | 2024-04-24 11:03AM EDT | 2025-01-17 | 28.35 | 25.60 | 25.85 | +0.75 | +2.72% | 8 | 753 | 39.84% |
| BA250321C00160000 | 2024-04-23 12:48PM EDT | 2025-03-21 | 31.20 | 28.60 | 29.00 | 0.00 | - | 7 | 86 | 41.05% |
| BA250620C00160000 | 2024-04-22 10:13AM EDT | 2025-06-20 | 36.26 | 32.45 | 32.95 | 0.00 | - | 1 | 98 | 42.15% |
| BA251219C00160000 | 2024-04-24 12:01PM EDT | 2025-12-19 | 39.48 | 39.25 | 39.85 | -3.64 | -8.44% | 1 | 67 | 43.76% |
| BA260116C00160000 | 2024-04-24 11:36AM EDT | 2026-01-16 | 41.00 | 39.30 | 40.95 | -0.90 | -2.15% | 3 | 226 | 44.12% |
| BA260618C00160000 | 2024-04-24 9:46AM EDT | 2026-06-18 | 48.28 | 42.95 | 47.60 | +1.23 | +2.61% | 1 | 3 | 46.92% |
| BA261218C00160000 | 2024-04-17 10:18AM EDT | 2026-12-18 | 53.18 | 44.90 | 53.30 | 0.00 | - | 1 | 67 | 48.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00160000 | 2024-04-24 12:18PM EDT | 2024-04-26 | 0.30 | 0.29 | 0.33 | -0.91 | -75.21% | 6,802 | 4,390 | 39.26% |
| BA240503P00160000 | 2024-04-24 12:18PM EDT | 2024-05-03 | 1.00 | 0.98 | 1.04 | -0.70 | -41.18% | 1,462 | 923 | 32.06% |
| BA240510P00160000 | 2024-04-24 12:11PM EDT | 2024-05-10 | 1.80 | 1.59 | 1.68 | -0.45 | -20.00% | 256 | 334 | 30.48% |
| BA240517P00160000 | 2024-04-24 12:20PM EDT | 2024-05-17 | 2.21 | 2.21 | 2.25 | -0.31 | -12.25% | 1,336 | 17,075 | 29.74% |
| BA240524P00160000 | 2024-04-24 12:12PM EDT | 2024-05-24 | 2.81 | 2.54 | 2.86 | -0.39 | -12.19% | 112 | 185 | 29.85% |
| BA240531P00160000 | 2024-04-24 12:21PM EDT | 2024-05-31 | 3.35 | 3.00 | 3.35 | -0.17 | -4.97% | 94 | 99 | 29.57% |
| BA240621P00160000 | 2024-04-24 12:20PM EDT | 2024-06-21 | 4.55 | 4.50 | 4.60 | +0.01 | +0.22% | 1,418 | 4,036 | 28.91% |
| BA240719P00160000 | 2024-04-24 12:16PM EDT | 2024-07-19 | 5.85 | 5.80 | 5.90 | +0.20 | +3.54% | 69 | 2,181 | 28.14% |
| BA240816P00160000 | 2024-04-24 12:08PM EDT | 2024-08-16 | 7.60 | 7.45 | 7.65 | +0.23 | +3.12% | 31 | 1,278 | 29.46% |
| BA240920P00160000 | 2024-04-24 11:22AM EDT | 2024-09-20 | 8.75 | 8.70 | 8.85 | +0.40 | +4.79% | 35 | 3,006 | 28.77% |
| BA241018P00160000 | 2024-04-23 3:55PM EDT | 2024-10-18 | 9.35 | 9.65 | 9.80 | 0.00 | - | 35 | 270 | 28.56% |
| BA241115P00160000 | 2024-04-23 2:49PM EDT | 2024-11-15 | 10.80 | 10.95 | 11.20 | +0.04 | +0.37% | 17 | 264 | 29.48% |
| BA250117P00160000 | 2024-04-24 11:52AM EDT | 2025-01-17 | 12.63 | 12.45 | 12.70 | +0.28 | +2.27% | 71 | 7,670 | 28.55% |
| BA250321P00160000 | 2024-04-24 11:50AM EDT | 2025-03-21 | 14.35 | 14.25 | 14.55 | +0.13 | +0.91% | 16 | 568 | 28.74% |
| BA250620P00160000 | 2024-04-24 11:59AM EDT | 2025-06-20 | 16.36 | 16.25 | 16.60 | +0.28 | +1.74% | 4 | 841 | 28.45% |
| BA251219P00160000 | 2024-04-19 10:10AM EDT | 2025-12-19 | 19.37 | 19.65 | 21.05 | 0.00 | - | 1 | 102 | 29.21% |
| BA260116P00160000 | 2024-04-23 12:44PM EDT | 2026-01-16 | 18.93 | 20.05 | 20.50 | 0.00 | - | 1 | 2,156 | 27.91% |
| BA260618P00160000 | 2024-04-18 10:22AM EDT | 2026-06-18 | 22.00 | 21.95 | 22.55 | 0.00 | - | 1 | 139 | 27.24% |
| BA261218P00160000 | 2024-04-24 12:03PM EDT | 2026-12-18 | 23.85 | 23.40 | 24.05 | +0.40 | +1.71% | 72 | 1,242 | 25.99% |
© 2024 Yahoo. All rights reserved.