The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00165000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 2.35 | 2.03 | 2.65 | +0.66 | +39.05% | 10,773 | 980 | 45.70% |
| BA240503C00165000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 4.10 | 3.95 | 4.10 | +0.87 | +26.93% | 2,850 | 436 | 31.76% |
| BA240510C00165000 | 2024-04-25 3:54PM EDT | 2024-05-10 | 5.35 | 4.95 | 5.15 | +0.90 | +20.22% | 705 | 130 | 31.18% |
| BA240517C00165000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 6.15 | 5.90 | 6.10 | +1.15 | +23.00% | 690 | 1,071 | 31.67% |
| BA240524C00165000 | 2024-04-25 3:30PM EDT | 2024-05-24 | 7.30 | 6.75 | 7.05 | +1.30 | +21.67% | 385 | 292 | 32.72% |
| BA240531C00165000 | 2024-04-25 2:57PM EDT | 2024-05-31 | 7.40 | 7.10 | 7.75 | +0.80 | +12.12% | 161 | 70 | 32.76% |
| BA240621C00165000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 9.55 | 9.45 | 9.55 | +1.05 | +12.35% | 826 | 272 | 32.95% |
| BA240719C00165000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 11.89 | 11.45 | 11.70 | +1.37 | +13.02% | 202 | 84 | 33.75% |
| BA240816C00165000 | 2024-04-25 3:37PM EDT | 2024-08-16 | 14.30 | 13.85 | 14.25 | +1.20 | +9.16% | 219 | 86 | 36.24% |
| BA240920C00165000 | 2024-04-25 3:31PM EDT | 2024-09-20 | 16.70 | 16.00 | 16.35 | +1.50 | +9.87% | 100 | 239 | 36.68% |
| BA241018C00165000 | 2024-04-25 3:33PM EDT | 2024-10-18 | 18.60 | 17.75 | 18.00 | +2.30 | +14.11% | 99 | 138 | 37.26% |
| BA241115C00165000 | 2024-04-25 2:59PM EDT | 2024-11-15 | 19.55 | 19.50 | 20.05 | +0.85 | +4.55% | 90 | 58 | 38.79% |
| BA250117C00165000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 23.28 | 22.45 | 23.10 | +1.46 | +6.69% | 289 | 509 | 39.36% |
| BA250321C00165000 | 2024-04-25 2:19PM EDT | 2025-03-21 | 26.30 | 25.85 | 26.40 | +1.80 | +7.35% | 14 | 57 | 40.74% |
| BA250620C00165000 | 2024-04-24 10:28AM EDT | 2025-06-20 | 33.82 | 29.60 | 30.45 | 0.00 | - | 1 | 30 | 41.89% |
| BA251219C00165000 | 2024-04-25 12:47PM EDT | 2025-12-19 | 34.50 | 36.30 | 37.50 | -1.00 | -2.82% | 1 | 28 | 43.56% |
| BA260116C00165000 | 2024-04-25 1:16PM EDT | 2026-01-16 | 36.00 | 37.50 | 38.25 | +0.61 | +1.72% | 14 | 208 | 43.48% |
| BA260618C00165000 | 2024-04-24 2:26PM EDT | 2026-06-18 | 41.00 | 40.60 | 45.65 | 0.00 | - | 11 | 115 | 47.02% |
| BA261218C00165000 | 2024-04-25 2:35PM EDT | 2026-12-18 | 47.44 | 45.90 | 48.05 | +1.67 | +3.65% | 24 | 63 | 44.71% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00165000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.51 | 0.50 | 0.59 | -1.56 | -75.36% | 7,082 | 3,449 | 37.50% |
| BA240503P00165000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.13 | 1.94 | 2.16 | -1.17 | -35.45% | 1,416 | 932 | 30.40% |
| BA240510P00165000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 2.82 | 2.76 | 2.97 | -1.14 | -28.79% | 297 | 511 | 28.38% |
| BA240517P00165000 | 2024-04-25 3:49PM EDT | 2024-05-17 | 3.60 | 3.55 | 3.70 | -1.20 | -25.00% | 994 | 12,483 | 27.99% |
| BA240524P00165000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 4.15 | 4.25 | 4.55 | -1.20 | -22.43% | 116 | 241 | 28.99% |
| BA240531P00165000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 4.79 | 4.75 | 5.05 | -1.41 | -22.74% | 54 | 168 | 28.45% |
| BA240621P00165000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 6.15 | 6.20 | 6.30 | -1.31 | -17.56% | 220 | 4,755 | 27.43% |
| BA240719P00165000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 7.31 | 7.60 | 7.75 | -1.49 | -16.93% | 202 | 1,024 | 27.03% |
| BA240816P00165000 | 2024-04-25 3:40PM EDT | 2024-08-16 | 9.07 | 9.40 | 9.55 | -1.40 | -13.37% | 54 | 425 | 28.36% |
| BA240920P00165000 | 2024-04-25 3:50PM EDT | 2024-09-20 | 10.60 | 10.70 | 10.85 | -1.60 | -13.11% | 50 | 819 | 27.88% |
| BA241018P00165000 | 2024-04-25 3:14PM EDT | 2024-10-18 | 11.95 | 11.75 | 11.90 | -1.08 | -8.29% | 39 | 253 | 27.87% |
| BA241115P00165000 | 2024-04-25 3:54PM EDT | 2024-11-15 | 12.90 | 13.00 | 13.50 | -1.10 | -7.86% | 162 | 1,709 | 29.14% |
| BA250117P00165000 | 2024-04-25 2:49PM EDT | 2025-01-17 | 15.23 | 14.60 | 15.00 | -0.86 | -5.34% | 139 | 3,481 | 28.15% |
| BA250321P00165000 | 2024-04-25 12:05PM EDT | 2025-03-21 | 18.63 | 16.50 | 16.75 | +1.13 | +6.46% | 6 | 222 | 28.13% |
| BA250620P00165000 | 2024-04-24 12:26PM EDT | 2025-06-20 | 18.70 | 18.05 | 19.20 | 0.00 | - | 6 | 343 | 28.39% |
| BA251219P00165000 | 2024-04-23 12:35PM EDT | 2025-12-19 | 21.53 | 20.95 | 22.40 | 0.00 | - | 1 | 300 | 27.54% |
| BA260116P00165000 | 2024-04-17 1:10PM EDT | 2026-01-16 | 23.00 | 22.05 | 23.00 | +0.50 | +2.22% | 2 | 186 | 27.63% |
| BA260618P00165000 | 2024-04-24 11:21AM EDT | 2026-06-18 | 23.80 | 19.00 | 24.95 | 0.00 | - | 10 | 65 | 26.84% |
| BA261218P00165000 | 2024-04-24 3:37PM EDT | 2026-12-18 | 26.80 | 25.10 | 26.95 | 0.00 | - | 1 | 100 | 26.07% |
© 2024 Yahoo. All rights reserved.