The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:195.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00195000 | 2024-04-25 11:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 2,110 | 84.38% |
| BA240503C00195000 | 2024-04-25 11:16AM EDT | 2024-05-03 | 0.05 | 0.01 | 0.08 | +0.01 | +25.00% | 104 | 567 | 50.78% |
| BA240510C00195000 | 2024-04-25 10:45AM EDT | 2024-05-10 | 0.07 | 0.05 | 0.10 | 0.00 | - | 3 | 287 | 42.48% |
| BA240517C00195000 | 2024-04-25 11:45AM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 1,123 | 5,971 | 35.94% |
| BA240524C00195000 | 2024-04-25 10:41AM EDT | 2024-05-24 | 0.16 | 0.14 | 0.28 | -0.05 | -23.81% | 6 | 346 | 36.72% |
| BA240531C00195000 | 2024-04-25 11:51AM EDT | 2024-05-31 | 0.18 | 0.08 | 0.29 | -0.10 | -28.57% | 16 | 128 | 33.30% |
| BA240621C00195000 | 2024-04-25 11:46AM EDT | 2024-06-21 | 0.58 | 0.53 | 0.62 | -0.24 | -29.27% | 293 | 1,904 | 31.03% |
| BA240719C00195000 | 2024-04-25 11:32AM EDT | 2024-07-19 | 1.23 | 1.17 | 1.23 | -0.41 | -25.00% | 45 | 1,427 | 30.15% |
| BA240816C00195000 | 2024-04-25 11:41AM EDT | 2024-08-16 | 2.48 | 2.27 | 2.35 | -0.55 | -18.15% | 21 | 891 | 31.76% |
| BA240920C00195000 | 2024-04-25 11:48AM EDT | 2024-09-20 | 3.57 | 3.45 | 3.55 | -0.93 | -20.67% | 73 | 627 | 32.09% |
| BA241018C00195000 | 2024-04-25 10:36AM EDT | 2024-10-18 | 4.60 | 4.55 | 4.70 | -0.80 | -14.81% | 15 | 220 | 32.86% |
| BA241115C00195000 | 2024-04-25 11:39AM EDT | 2024-11-15 | 6.25 | 5.90 | 6.10 | -0.90 | -12.59% | 6 | 235 | 34.11% |
| BA250117C00195000 | 2024-04-24 2:28PM EDT | 2025-01-17 | 8.30 | 8.30 | 8.60 | -1.10 | -11.70% | 1 | 940 | 35.06% |
| BA250321C00195000 | 2024-04-25 11:09AM EDT | 2025-03-21 | 10.95 | 10.85 | 11.10 | -0.97 | -8.14% | 1 | 66 | 36.00% |
| BA250620C00195000 | 2024-04-25 11:04AM EDT | 2025-06-20 | 14.17 | 14.20 | 14.60 | -1.39 | -8.93% | 27 | 143 | 37.20% |
| BA251219C00195000 | 2024-04-24 2:45PM EDT | 2025-12-19 | 22.10 | 20.35 | 21.10 | 0.00 | - | 5 | 84 | 39.08% |
| BA260116C00195000 | 2024-04-24 2:06PM EDT | 2026-01-16 | 23.00 | 20.60 | 21.90 | 0.00 | - | 1 | 181 | 39.15% |
| BA260618C00195000 | 2024-04-24 3:57PM EDT | 2026-06-18 | 27.15 | 25.25 | 27.65 | 0.00 | - | 5 | 21 | 41.21% |
| BA261218C00195000 | 2024-04-24 2:47PM EDT | 2026-12-18 | 32.48 | 30.45 | 33.20 | 0.00 | - | 7 | 71 | 42.40% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00195000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 30.60 | 30.55 | 37.10 | 0.00 | - | 26 | 1 | 158.40% |
| BA240503P00195000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 29.05 | 32.75 | 35.10 | 0.00 | - | 541 | 1 | 77.78% |
| BA240510P00195000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 29.50 | 33.15 | 34.85 | 0.00 | - | 44 | 3 | 59.94% |
| BA240517P00195000 | 2024-04-25 11:16AM EDT | 2024-05-17 | 34.05 | 33.30 | 34.70 | +3.45 | +11.27% | 24 | 1,107 | 50.00% |
| BA240524P00195000 | 2024-04-24 2:28PM EDT | 2024-05-24 | 31.65 | 32.75 | 34.85 | 0.00 | - | 23 | 0 | 54.08% |
| BA240531P00195000 | 2024-04-24 9:51AM EDT | 2024-05-31 | 23.35 | 33.15 | 34.50 | 0.00 | - | 1 | 0 | 45.29% |
| BA240621P00195000 | 2024-04-25 11:26AM EDT | 2024-06-21 | 34.19 | 33.25 | 34.50 | +3.70 | +12.14% | 38 | 1,708 | 36.17% |
| BA240719P00195000 | 2024-04-25 11:12AM EDT | 2024-07-19 | 34.23 | 33.60 | 34.65 | +3.43 | +11.14% | 16 | 387 | 30.70% |
| BA240816P00195000 | 2024-04-25 11:05AM EDT | 2024-08-16 | 35.01 | 34.25 | 34.75 | +3.76 | +12.03% | 2 | 342 | 27.22% |
| BA240920P00195000 | 2024-04-25 10:45AM EDT | 2024-09-20 | 35.60 | 34.60 | 35.25 | +7.03 | +24.61% | 4 | 445 | 26.04% |
| BA241018P00195000 | 2024-04-24 3:18PM EDT | 2024-10-18 | 35.80 | 34.70 | 35.35 | +2.97 | +9.05% | 2 | 255 | 24.28% |
| BA241115P00195000 | 2024-04-25 9:45AM EDT | 2024-11-15 | 34.36 | 35.65 | 36.00 | +3.30 | +10.62% | 5 | 130 | 24.71% |
| BA250117P00195000 | 2024-04-24 9:34AM EDT | 2025-01-17 | 26.50 | 36.55 | 37.35 | 0.00 | - | 3 | 1,569 | 25.10% |
| BA250321P00195000 | 2024-04-25 10:04AM EDT | 2025-03-21 | 37.50 | 37.65 | 38.05 | +1.49 | +4.14% | 1 | 70 | 24.08% |
| BA250620P00195000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 31.69 | 39.00 | 39.70 | 0.00 | - | 5 | 1,202 | 24.26% |
| BA251219P00195000 | 2024-04-24 2:14PM EDT | 2025-12-19 | 39.88 | 41.50 | 42.15 | 0.00 | - | 5 | 482 | 23.68% |
| BA260116P00195000 | 2024-04-24 2:37PM EDT | 2026-01-16 | 40.10 | 41.80 | 42.90 | 0.00 | - | 85 | 340 | 24.12% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 2026-06-18 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 19.04% |
| BA261218P00195000 | 2024-04-22 12:10PM EDT | 2026-12-18 | 40.72 | 44.55 | 48.20 | 0.00 | - | 1 | 96 | 24.86% |
© 2024 Yahoo. All rights reserved.