The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00175000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 1.83 | 1.77 | 1.94 | -0.75 | -29.07% | 3,194 | 4,336 | 57.47% |
| BA240503C00175000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 2.53 | 2.65 | 2.77 | -0.77 | -23.33% | 636 | 883 | 43.36% |
| BA240510C00175000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 3.25 | 3.10 | 3.45 | -0.75 | -18.75% | 188 | 233 | 38.77% |
| BA240517C00175000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 3.90 | 3.95 | 4.10 | -0.95 | -19.59% | 419 | 1,465 | 36.78% |
| BA240524C00175000 | 2024-04-23 3:16PM EDT | 2024-05-24 | 4.51 | 4.40 | 5.45 | -1.04 | -18.74% | 26 | 321 | 39.51% |
| BA240531C00175000 | 2024-04-23 3:58PM EDT | 2024-05-31 | 5.10 | 1.27 | 5.80 | -1.00 | -16.39% | 24 | 58 | 37.42% |
| BA240621C00175000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 6.75 | 6.80 | 6.95 | -0.92 | -11.99% | 84 | 1,700 | 34.44% |
| BA240719C00175000 | 2024-04-23 3:40PM EDT | 2024-07-19 | 8.70 | 8.50 | 12.90 | -0.95 | -9.84% | 159 | 719 | 46.49% |
| BA240816C00175000 | 2024-04-23 3:46PM EDT | 2024-08-16 | 11.00 | 10.95 | 11.10 | -1.20 | -9.84% | 265 | 356 | 35.76% |
| BA240920C00175000 | 2024-04-23 2:29PM EDT | 2024-09-20 | 12.80 | 12.95 | 13.15 | -1.04 | -7.51% | 25 | 314 | 36.06% |
| BA241018C00175000 | 2024-04-23 10:19AM EDT | 2024-10-18 | 15.40 | 13.40 | 15.35 | -0.35 | -2.22% | 4 | 160 | 37.78% |
| BA241115C00175000 | 2024-04-23 1:14PM EDT | 2024-11-15 | 16.45 | 12.90 | 17.15 | -1.10 | -6.27% | 1 | 148 | 38.67% |
| BA250117C00175000 | 2024-04-23 1:12PM EDT | 2025-01-17 | 19.50 | 19.35 | 19.85 | -1.32 | -6.34% | 49 | 851 | 38.51% |
| BA250321C00175000 | 2024-04-23 10:44AM EDT | 2025-03-21 | 23.40 | 22.35 | 23.25 | -0.75 | -3.11% | 3 | 145 | 39.97% |
| BA250620C00175000 | 2024-04-22 10:33AM EDT | 2025-06-20 | 28.15 | 26.15 | 28.70 | 0.00 | - | 2 | 78 | 42.98% |
| BA251219C00175000 | 2024-04-22 10:22AM EDT | 2025-12-19 | 32.95 | 33.00 | 34.80 | -2.05 | -5.86% | 3 | 114 | 43.09% |
| BA260116C00175000 | 2024-04-23 11:20AM EDT | 2026-01-16 | 34.34 | 31.10 | 35.95 | -1.66 | -4.61% | 1 | 330 | 43.45% |
| BA260618C00175000 | 2024-04-22 1:06PM EDT | 2026-06-18 | 40.50 | 38.10 | 43.95 | 0.00 | - | 5 | 20 | 47.35% |
| BA261218C00175000 | 2024-04-23 1:29PM EDT | 2026-12-18 | 44.35 | 44.00 | 49.00 | -1.50 | -3.27% | 3 | 145 | 47.49% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00175000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 8.15 | 3.95 | 7.95 | +1.17 | +16.76% | 268 | 1,542 | 61.89% |
| BA240503P00175000 | 2024-04-23 3:46PM EDT | 2024-05-03 | 8.52 | 8.25 | 8.45 | +1.42 | +20.00% | 45 | 815 | 42.07% |
| BA240510P00175000 | 2024-04-23 3:42PM EDT | 2024-05-10 | 8.75 | 8.55 | 9.25 | +0.90 | +11.46% | 35 | 251 | 38.64% |
| BA240517P00175000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 9.55 | 9.15 | 9.40 | +0.95 | +11.05% | 995 | 4,247 | 33.69% |
| BA240524P00175000 | 2024-04-23 2:59PM EDT | 2024-05-24 | 10.25 | 6.10 | 10.60 | +2.04 | +24.85% | 16 | 157 | 36.06% |
| BA240531P00175000 | 2024-04-23 1:41PM EDT | 2024-05-31 | 10.40 | 8.15 | 11.20 | +1.30 | +14.29% | 33 | 74 | 35.47% |
| BA240621P00175000 | 2024-04-23 3:53PM EDT | 2024-06-21 | 11.25 | 11.15 | 11.55 | +0.73 | +6.94% | 84 | 2,304 | 29.91% |
| BA240719P00175000 | 2024-04-23 3:30PM EDT | 2024-07-19 | 12.55 | 11.50 | 13.00 | +1.00 | +8.66% | 48 | 879 | 29.16% |
| BA240816P00175000 | 2024-04-23 3:07PM EDT | 2024-08-16 | 14.02 | 13.90 | 14.30 | +0.72 | +5.41% | 61 | 1,354 | 28.85% |
| BA240920P00175000 | 2024-04-23 2:43PM EDT | 2024-09-20 | 15.32 | 15.10 | 15.40 | +0.77 | +5.29% | 64 | 1,115 | 27.84% |
| BA241018P00175000 | 2024-04-23 10:12AM EDT | 2024-10-18 | 15.60 | 15.10 | 16.65 | -1.00 | -6.02% | 46 | 600 | 28.22% |
| BA241115P00175000 | 2024-04-23 2:08PM EDT | 2024-11-15 | 17.50 | 17.10 | 17.65 | +0.85 | +5.11% | 127 | 628 | 28.22% |
| BA250117P00175000 | 2024-04-23 3:23PM EDT | 2025-01-17 | 19.19 | 18.90 | 19.30 | +0.74 | +4.01% | 331 | 3,624 | 27.56% |
| BA250321P00175000 | 2024-04-23 9:30AM EDT | 2025-03-21 | 20.25 | 20.55 | 21.15 | +0.45 | +2.27% | 3 | 304 | 27.69% |
| BA250620P00175000 | 2024-04-22 3:36PM EDT | 2025-06-20 | 22.50 | 18.35 | 23.25 | 0.00 | - | 10 | 182 | 27.43% |
| BA251219P00175000 | 2024-04-23 2:41PM EDT | 2025-12-19 | 25.97 | 21.00 | 26.90 | +0.19 | +0.74% | 10 | 106 | 27.15% |
| BA260116P00175000 | 2024-04-17 2:01PM EDT | 2026-01-16 | 25.91 | 22.00 | 27.90 | -1.10 | -4.07% | 1 | 596 | 27.67% |
| BA260618P00175000 | 2024-04-10 11:15AM EDT | 2026-06-18 | 27.07 | 27.85 | 30.35 | 0.00 | - | 2 | 17 | 27.33% |
| BA261218P00175000 | 2024-04-22 10:18AM EDT | 2026-12-18 | 30.50 | 29.95 | 35.95 | 0.00 | - | 1 | 73 | 29.77% |
© 2024 Yahoo. All rights reserved.