The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Strike:180.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00180000 | 2024-04-23 1:51PM EDT | 2024-04-26 | 0.82 | 0.82 | 0.83 | -0.35 | -29.91% | 3,876 | 4,648 | 59.42% |
| BA240503C00180000 | 2024-04-23 1:49PM EDT | 2024-05-03 | 1.37 | 1.32 | 1.38 | -0.38 | -21.71% | 262 | 766 | 43.09% |
| BA240510C00180000 | 2024-04-23 1:23PM EDT | 2024-05-10 | 1.80 | 1.84 | 1.91 | -0.63 | -25.93% | 165 | 362 | 38.46% |
| BA240517C00180000 | 2024-04-23 1:51PM EDT | 2024-05-17 | 2.43 | 2.43 | 2.49 | -0.67 | -21.54% | 649 | 2,848 | 36.77% |
| BA240524C00180000 | 2024-04-23 1:40PM EDT | 2024-05-24 | 3.06 | 2.79 | 3.05 | -0.79 | -20.52% | 18 | 148 | 35.85% |
| BA240531C00180000 | 2024-04-23 1:36PM EDT | 2024-05-31 | 3.42 | 3.40 | 3.60 | -0.90 | -20.83% | 11 | 43 | 35.35% |
| BA240621C00180000 | 2024-04-23 1:51PM EDT | 2024-06-21 | 4.90 | 4.85 | 4.95 | -0.85 | -14.78% | 114 | 2,238 | 33.99% |
| BA240719C00180000 | 2024-04-23 1:50PM EDT | 2024-07-19 | 6.60 | 6.55 | 6.65 | -0.85 | -11.41% | 36 | 3,700 | 33.55% |
| BA240816C00180000 | 2024-04-23 1:46PM EDT | 2024-08-16 | 8.83 | 8.70 | 8.90 | -1.42 | -13.85% | 77 | 563 | 35.37% |
| BA240920C00180000 | 2024-04-23 1:26PM EDT | 2024-09-20 | 10.65 | 10.65 | 10.80 | -0.94 | -8.11% | 9 | 720 | 35.47% |
| BA241018C00180000 | 2024-04-19 11:26AM EDT | 2024-10-18 | 13.10 | 12.10 | 12.35 | -1.35 | -9.34% | 2 | 179 | 35.91% |
| BA241115C00180000 | 2024-04-23 1:44PM EDT | 2024-11-15 | 14.30 | 14.15 | 14.35 | -1.13 | -7.32% | 2 | 85 | 37.36% |
| BA250117C00180000 | 2024-04-23 1:47PM EDT | 2025-01-17 | 17.28 | 17.10 | 17.30 | -1.22 | -6.59% | 24 | 3,154 | 37.82% |
| BA250321C00180000 | 2024-04-23 1:30PM EDT | 2025-03-21 | 20.30 | 20.25 | 20.55 | -1.25 | -5.80% | 51 | 184 | 39.11% |
| BA250620C00180000 | 2024-04-23 10:54AM EDT | 2025-06-20 | 24.40 | 24.15 | 24.50 | -1.35 | -5.24% | 26 | 273 | 40.11% |
| BA251219C00180000 | 2024-04-16 2:19PM EDT | 2025-12-19 | 32.50 | 29.65 | 31.60 | 0.00 | - | 6 | 126 | 41.79% |
| BA260116C00180000 | 2024-04-23 12:44PM EDT | 2026-01-16 | 32.95 | 31.85 | 32.45 | -0.70 | -2.08% | 3 | 362 | 41.82% |
| BA260618C00180000 | 2024-04-16 2:32PM EDT | 2026-06-18 | 38.50 | 36.40 | 40.40 | 0.00 | - | 1 | 43 | 45.75% |
| BA261218C00180000 | 2024-04-23 9:41AM EDT | 2026-12-18 | 44.47 | 40.30 | 45.40 | +0.67 | +1.53% | 1 | 181 | 45.92% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00180000 | 2024-04-23 1:31PM EDT | 2024-04-26 | 11.90 | 11.75 | 12.15 | +1.56 | +15.09% | 39 | 1,025 | 53.81% |
| BA240503P00180000 | 2024-04-23 1:32PM EDT | 2024-05-03 | 12.30 | 12.15 | 12.35 | +1.75 | +16.59% | 9 | 315 | 38.28% |
| BA240510P00180000 | 2024-04-23 10:40AM EDT | 2024-05-10 | 11.65 | 12.50 | 12.75 | +0.75 | +6.88% | 1 | 218 | 33.89% |
| BA240517P00180000 | 2024-04-23 1:44PM EDT | 2024-05-17 | 12.82 | 12.85 | 13.10 | +1.02 | +8.64% | 36 | 5,067 | 31.47% |
| BA240524P00180000 | 2024-04-23 12:04PM EDT | 2024-05-24 | 13.10 | 13.20 | 13.45 | +0.88 | +7.20% | 1 | 107 | 30.09% |
| BA240531P00180000 | 2024-04-22 1:51PM EDT | 2024-05-31 | 10.60 | 11.75 | 13.85 | -1.95 | -15.54% | 2 | 8 | 29.51% |
| BA240621P00180000 | 2024-04-23 12:41PM EDT | 2024-06-21 | 14.04 | 14.55 | 14.70 | +0.69 | +5.17% | 42 | 5,098 | 27.47% |
| BA240719P00180000 | 2024-04-23 1:10PM EDT | 2024-07-19 | 15.63 | 15.45 | 15.80 | +1.28 | +8.92% | 85 | 1,150 | 26.43% |
| BA240816P00180000 | 2024-04-23 1:24PM EDT | 2024-08-16 | 17.40 | 16.90 | 17.10 | +1.62 | +10.27% | 29 | 1,174 | 26.73% |
| BA240920P00180000 | 2024-04-23 1:30PM EDT | 2024-09-20 | 18.37 | 18.00 | 18.20 | +1.37 | +8.06% | 35 | 2,215 | 26.11% |
| BA241018P00180000 | 2024-04-22 1:29PM EDT | 2024-10-18 | 18.27 | 18.85 | 19.40 | 0.00 | - | 2 | 438 | 26.63% |
| BA241115P00180000 | 2024-04-22 12:26PM EDT | 2024-11-15 | 20.20 | 20.15 | 20.45 | 0.00 | - | 5 | 686 | 26.90% |
| BA250117P00180000 | 2024-04-23 1:32PM EDT | 2025-01-17 | 21.90 | 21.65 | 21.90 | +0.70 | +3.30% | 58 | 5,287 | 26.11% |
| BA250321P00180000 | 2024-04-22 12:38PM EDT | 2025-03-21 | 23.70 | 23.40 | 23.90 | 0.00 | - | 2 | 254 | 26.66% |
| BA250620P00180000 | 2024-04-22 9:54AM EDT | 2025-06-20 | 25.80 | 25.35 | 26.40 | 0.00 | - | 4 | 1,769 | 27.10% |
| BA251219P00180000 | 2024-04-22 1:53PM EDT | 2025-12-19 | 27.75 | 28.60 | 29.25 | 0.00 | - | 1 | 508 | 25.97% |
| BA260116P00180000 | 2024-04-18 1:02PM EDT | 2026-01-16 | 29.45 | 28.95 | 31.20 | 0.00 | - | 10 | 1,392 | 27.59% |
| BA260618P00180000 | 2024-04-12 3:07PM EDT | 2026-06-18 | 31.35 | 30.85 | 34.80 | 0.00 | - | 92 | 221 | 28.41% |
| BA261218P00180000 | 2024-04-23 9:41AM EDT | 2026-12-18 | 33.87 | 32.15 | 33.70 | -0.08 | -0.24% | 1 | 1,564 | 24.59% |
© 2024 Yahoo. All rights reserved.