The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Strike:190.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00190000 | 2024-04-24 3:42PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,889 | 3,931 | 50.00% |
| BA240503C00190000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 545 | 1,657 | 25.00% |
| BA240510C00190000 | 2024-04-24 3:40PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 209 | 305 | 12.50% |
| BA240517C00190000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,738 | 4,758 | 12.50% |
| BA240524C00190000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 636 | 554 | 12.50% |
| BA240531C00190000 | 2024-04-24 3:45PM EDT | 2024-05-31 | 0.59 | 0.00 | 0.00 | 0.00 | - | 263 | 207 | 12.50% |
| BA240621C00190000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,366 | 4,371 | 6.25% |
| BA240719C00190000 | 2024-04-24 3:52PM EDT | 2024-07-19 | 2.34 | 0.00 | 0.00 | 0.00 | - | 335 | 2,819 | 6.25% |
| BA240816C00190000 | 2024-04-24 2:57PM EDT | 2024-08-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 191 | 934 | 6.25% |
| BA240920C00190000 | 2024-04-24 2:59PM EDT | 2024-09-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 181 | 1,592 | 6.25% |
| BA241018C00190000 | 2024-04-24 3:20PM EDT | 2024-10-18 | 6.62 | 0.00 | 0.00 | 0.00 | - | 23 | 150 | 6.25% |
| BA241115C00190000 | 2024-04-24 2:16PM EDT | 2024-11-15 | 8.42 | 0.00 | 0.00 | 0.00 | - | 57 | 217 | 3.13% |
| BA250117C00190000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 11.05 | 0.00 | 0.00 | 0.00 | - | 142 | 3,075 | 3.13% |
| BA250321C00190000 | 2024-04-24 3:56PM EDT | 2025-03-21 | 14.10 | 0.00 | 0.00 | 0.00 | - | 115 | 282 | 3.13% |
| BA250620C00190000 | 2024-04-24 3:06PM EDT | 2025-06-20 | 17.27 | 0.00 | 0.00 | 0.00 | - | 16 | 119 | 3.13% |
| BA251219C00190000 | 2024-04-12 3:00PM EDT | 2025-12-19 | 28.85 | 0.00 | 0.00 | 0.00 | - | 28 | 261 | 3.13% |
| BA260116C00190000 | 2024-04-24 2:14PM EDT | 2026-01-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 14 | 521 | 3.13% |
| BA260618C00190000 | 2024-04-24 2:03PM EDT | 2026-06-18 | 30.66 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 1.56% |
| BA261218C00190000 | 2024-04-24 2:56PM EDT | 2026-12-18 | 34.24 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00190000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 26.15 | 0.00 | 0.00 | 0.00 | - | 16,647 | 1 | 0.00% |
| BA240503P00190000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 24.00 | 0.00 | 0.00 | 0.00 | - | 662 | 2 | 0.00% |
| BA240510P00190000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1,600 | 1 | 0.00% |
| BA240517P00190000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 25.55 | 0.00 | 0.00 | 0.00 | - | 11,955 | 1,205 | 0.00% |
| BA240524P00190000 | 2024-04-23 10:39AM EDT | 2024-05-24 | 20.39 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| BA240531P00190000 | 2024-04-24 1:53PM EDT | 2024-05-31 | 22.40 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| BA240621P00190000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 25.19 | 0.00 | 0.00 | 0.00 | - | 518 | 5,072 | 0.00% |
| BA240719P00190000 | 2024-04-24 3:43PM EDT | 2024-07-19 | 25.55 | 0.00 | 0.00 | 0.00 | - | 10 | 1,231 | 0.00% |
| BA240816P00190000 | 2024-04-24 3:09PM EDT | 2024-08-16 | 27.58 | 0.00 | 0.00 | 0.00 | - | 8 | 944 | 0.00% |
| BA240920P00190000 | 2024-04-24 2:27PM EDT | 2024-09-20 | 27.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1,823 | 0.00% |
| BA241018P00190000 | 2024-04-24 3:13PM EDT | 2024-10-18 | 28.50 | 0.00 | 0.00 | 0.00 | - | 8 | 139 | 0.00% |
| BA241115P00190000 | 2024-04-24 3:45PM EDT | 2024-11-15 | 28.83 | 0.00 | 0.00 | 0.00 | - | 228 | 429 | 0.00% |
| BA250117P00190000 | 2024-04-24 3:42PM EDT | 2025-01-17 | 30.65 | 0.00 | 0.00 | 0.00 | - | 203 | 3,949 | 0.00% |
| BA250321P00190000 | 2024-04-17 1:55PM EDT | 2025-03-21 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 0.00% |
| BA250620P00190000 | 2024-04-23 2:10PM EDT | 2025-06-20 | 31.48 | 0.00 | 0.00 | 0.00 | - | 2 | 516 | 0.00% |
| BA251219P00190000 | 2024-04-23 1:28PM EDT | 2025-12-19 | 34.85 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| BA260116P00190000 | 2024-04-23 3:29PM EDT | 2026-01-16 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| BA260618P00190000 | 2024-04-16 1:26PM EDT | 2026-06-18 | 37.82 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 0.00% |
| BA261218P00190000 | 2024-04-17 2:06PM EDT | 2026-12-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 0.00% |
© 2024 Yahoo. All rights reserved.