The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:215.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00215000 | 2024-04-25 9:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,244 | 121.88% |
| BA240503C00215000 | 2024-04-25 10:32AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 93 | 157 | 65.63% |
| BA240510C00215000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 61 | 54.88% |
| BA240517C00215000 | 2024-04-25 12:33PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 19 | 3,430 | 45.31% |
| BA240524C00215000 | 2024-04-23 2:26PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.32 | 0.00 | - | 2 | 716 | 51.61% |
| BA240531C00215000 | 2024-04-24 11:53AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.28 | 0.00 | - | 9 | 10 | 45.41% |
| BA240621C00215000 | 2024-04-24 3:23PM EDT | 2024-06-21 | 0.15 | 0.12 | 0.28 | 0.00 | - | 51 | 559 | 36.28% |
| BA240816C00215000 | 2024-04-25 12:03PM EDT | 2024-08-16 | 0.75 | 0.84 | 0.90 | -0.27 | -26.47% | 29 | 618 | 32.34% |
| BA240920C00215000 | 2024-04-25 12:02PM EDT | 2024-09-20 | 1.37 | 1.47 | 1.52 | -0.28 | -16.97% | 10 | 1,319 | 32.00% |
| BA241018C00215000 | 2024-04-25 12:37PM EDT | 2024-10-18 | 2.21 | 2.14 | 2.25 | -0.11 | -4.74% | 19 | 129 | 32.61% |
| BA241115C00215000 | 2024-04-25 9:39AM EDT | 2024-11-15 | 2.70 | 3.10 | 3.20 | -0.75 | -21.74% | 4 | 111 | 33.66% |
| BA250321C00215000 | 2024-04-25 11:11AM EDT | 2025-03-21 | 6.49 | 6.90 | 7.05 | -1.33 | -17.01% | 2 | 90 | 35.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00215000 | 2024-04-09 2:50PM EDT | 2024-04-26 | 37.59 | 48.55 | 56.00 | 0.00 | - | 54 | 0 | 142.19% |
| BA240503P00215000 | 2024-04-15 12:44PM EDT | 2024-05-03 | 46.00 | 51.05 | 53.20 | 0.00 | - | 1 | 0 | 116.50% |
| BA240510P00215000 | 2024-04-10 2:57PM EDT | 2024-05-10 | 41.10 | 51.45 | 53.00 | 0.00 | - | - | 0 | 83.03% |
| BA240517P00215000 | 2024-04-24 2:54PM EDT | 2024-05-17 | 51.20 | 51.00 | 52.70 | 0.00 | - | 6,560 | 530 | 62.65% |
| BA240524P00215000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 50.05 | 50.75 | 52.90 | 0.00 | - | 1 | 0 | 58.89% |
| BA240621P00215000 | 2024-04-25 12:00PM EDT | 2024-06-21 | 53.82 | 51.30 | 52.50 | +3.57 | +7.10% | 1 | 0 | 35.69% |
| BA240816P00215000 | 2024-04-25 11:38AM EDT | 2024-08-16 | 53.15 | 51.20 | 52.25 | +2.30 | +4.52% | 2 | 10 | 16.41% |
| BA240920P00215000 | 2024-04-24 3:57PM EDT | 2024-09-20 | 50.60 | 51.20 | 52.65 | 0.00 | - | 1,581 | 260 | 24.17% |
| BA241018P00215000 | 2024-04-24 1:26PM EDT | 2024-10-18 | 52.05 | 51.00 | 52.65 | +4.31 | +9.03% | 16 | 138 | 22.19% |
| BA241115P00215000 | 2024-04-25 9:36AM EDT | 2024-11-15 | 53.20 | 51.15 | 52.80 | +6.80 | +14.66% | 5 | 302 | 21.88% |
| BA250321P00215000 | 2024-04-25 9:49AM EDT | 2025-03-21 | 52.75 | 52.00 | 53.25 | +14.03 | +36.23% | 26 | 19 | 19.51% |
© 2024 Yahoo. All rights reserved.