The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:210.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00210000 | 2024-04-25 2:31PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 774 | 50.00% |
| BA240503C00210000 | 2024-04-25 9:57AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 378 | 25.00% |
| BA240510C00210000 | 2024-04-25 12:44PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 260 | 25.00% |
| BA240517C00210000 | 2024-04-25 2:45PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 741 | 6,611 | 25.00% |
| BA240524C00210000 | 2024-04-25 3:28PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 448 | 12.50% |
| BA240531C00210000 | 2024-04-24 12:48PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 12.50% |
| BA240621C00210000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 247 | 7,917 | 12.50% |
| BA240719C00210000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 297 | 4,615 | 12.50% |
| BA240816C00210000 | 2024-04-25 3:11PM EDT | 2024-08-16 | 1.42 | 0.00 | 0.00 | 0.00 | - | 19 | 2,641 | 6.25% |
| BA240920C00210000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 65 | 877 | 6.25% |
| BA241018C00210000 | 2024-04-25 12:54PM EDT | 2024-10-18 | 2.66 | 0.00 | 0.00 | 0.00 | - | 13 | 524 | 6.25% |
| BA241115C00210000 | 2024-04-25 3:43PM EDT | 2024-11-15 | 4.75 | 0.00 | 0.00 | 0.00 | - | 12 | 210 | 6.25% |
| BA250117C00210000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 84 | 3,964 | 6.25% |
| BA250321C00210000 | 2024-04-25 3:37PM EDT | 2025-03-21 | 9.33 | 0.00 | 0.00 | 0.00 | - | 7 | 296 | 6.25% |
| BA250620C00210000 | 2024-04-25 3:44PM EDT | 2025-06-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 15 | 765 | 6.25% |
| BA251219C00210000 | 2024-04-25 10:23AM EDT | 2025-12-19 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 3.13% |
| BA260116C00210000 | 2024-04-25 1:47PM EDT | 2026-01-16 | 18.47 | 0.00 | 0.00 | 0.00 | - | 33 | 338 | 3.13% |
| BA260618C00210000 | 2024-04-25 9:57AM EDT | 2026-06-18 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 3.13% |
| BA261218C00210000 | 2024-04-25 3:51PM EDT | 2026-12-18 | 29.10 | 0.00 | 0.00 | 0.00 | - | 15 | 165 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00210000 | 2024-04-15 3:30PM EDT | 2024-04-26 | 41.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240503P00210000 | 2024-04-15 11:31AM EDT | 2024-05-03 | 39.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BA240510P00210000 | 2024-04-10 2:35PM EDT | 2024-05-10 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517P00210000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 42.50 | 0.00 | 0.00 | 0.00 | - | 270 | 30 | 0.00% |
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240531P00210000 | 2024-04-17 10:32AM EDT | 2024-05-31 | 40.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240621P00210000 | 2024-04-25 3:47PM EDT | 2024-06-21 | 43.05 | 0.00 | 0.00 | 0.00 | - | 3,947 | 448 | 0.00% |
| BA240719P00210000 | 2024-04-25 2:49PM EDT | 2024-07-19 | 44.75 | 0.00 | 0.00 | 0.00 | - | 45 | 11 | 0.00% |
| BA240816P00210000 | 2024-04-25 11:48AM EDT | 2024-08-16 | 48.76 | 0.00 | 0.00 | 0.00 | - | 8 | 372 | 0.00% |
| BA240920P00210000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 42.81 | 0.00 | 0.00 | 0.00 | - | 59 | 394 | 0.00% |
| BA241018P00210000 | 2024-04-25 11:46AM EDT | 2024-10-18 | 48.69 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BA241115P00210000 | 2024-04-24 9:45AM EDT | 2024-11-15 | 40.04 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 0.00% |
| BA250117P00210000 | 2024-04-25 2:46PM EDT | 2025-01-17 | 45.61 | 0.00 | 0.00 | 0.00 | - | 457 | 4,103 | 0.00% |
| BA250321P00210000 | 2024-04-25 3:54PM EDT | 2025-03-21 | 44.71 | 0.00 | 0.00 | 0.00 | - | 33 | 85 | 0.00% |
| BA250620P00210000 | 2024-04-25 3:13PM EDT | 2025-06-20 | 46.50 | 0.00 | 0.00 | 0.00 | - | 23 | 794 | 0.00% |
| BA251219P00210000 | 2024-04-09 10:13AM EDT | 2025-12-19 | 40.45 | 0.00 | 0.00 | 0.00 | - | 2 | 657 | 0.00% |
| BA260116P00210000 | 2024-04-24 12:13PM EDT | 2026-01-16 | 48.65 | 0.00 | 0.00 | 0.00 | - | 15 | 687 | 0.00% |
| BA260618P00210000 | 2024-04-25 3:43PM EDT | 2026-06-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| BA261218P00210000 | 2024-04-25 11:46AM EDT | 2026-12-18 | 55.04 | 0.00 | 0.00 | 0.00 | - | 1 | 744 | 0.00% |
© 2024 Yahoo. All rights reserved.