The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00230000 | 2024-05-06 2:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.01 | 0.00 | - | 107 | 130 | 280.08% |
| BA240517C00230000 | 2024-05-10 1:32PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 3,011 | 64.84% |
| BA240524C00230000 | 2024-05-06 3:43PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 45 | 55.08% |
| BA240614C00230000 | 2024-05-02 10:32AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.92 | 0.00 | - | - | 1 | 52.78% |
| BA240621C00230000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.17 | 0.08 | 0.17 | +0.06 | +54.55% | 12 | 7,178 | 35.55% |
| BA240719C00230000 | 2024-05-10 1:30PM EDT | 2024-07-19 | 0.31 | 0.27 | 0.33 | -0.11 | -26.19% | 295 | 671 | 30.76% |
| BA240816C00230000 | 2024-05-10 10:33AM EDT | 2024-08-16 | 1.02 | 0.91 | 0.96 | -0.20 | -16.39% | 3 | 832 | 32.13% |
| BA240920C00230000 | 2024-05-10 2:42PM EDT | 2024-09-20 | 1.69 | 1.62 | 1.68 | -0.28 | -14.21% | 6 | 796 | 31.63% |
| BA241018C00230000 | 2024-05-10 1:33PM EDT | 2024-10-18 | 2.41 | 2.21 | 2.40 | -0.46 | -16.03% | 7 | 187 | 31.73% |
| BA241115C00230000 | 2024-05-10 1:03PM EDT | 2024-11-15 | 3.79 | 3.45 | 3.65 | -0.61 | -13.86% | 12 | 340 | 33.35% |
| BA250117C00230000 | 2024-05-10 3:15PM EDT | 2025-01-17 | 5.65 | 5.35 | 5.70 | -0.54 | -8.72% | 12 | 6,543 | 33.83% |
| BA250321C00230000 | 2024-05-10 1:16PM EDT | 2025-03-21 | 8.06 | 7.70 | 7.95 | +0.11 | +1.38% | 5 | 110 | 34.58% |
| BA250620C00230000 | 2024-05-09 3:54PM EDT | 2025-06-20 | 12.20 | 10.95 | 11.65 | 0.00 | - | 4 | 1,110 | 36.18% |
| BA250919C00230000 | 2024-05-02 11:07AM EDT | 2025-09-19 | 14.00 | 11.15 | 16.15 | 0.00 | - | 7 | 7 | 38.57% |
| BA251219C00230000 | 2024-05-06 2:59PM EDT | 2025-12-19 | 18.22 | 13.10 | 17.95 | 0.00 | - | 1 | 766 | 37.56% |
| BA260116C00230000 | 2024-05-10 2:02PM EDT | 2026-01-16 | 18.35 | 17.95 | 19.00 | -0.90 | -4.68% | 2 | 321 | 37.88% |
| BA260618C00230000 | 2024-05-07 3:43PM EDT | 2026-06-18 | 22.50 | 22.55 | 23.40 | 0.00 | - | 2 | 25 | 38.26% |
| BA261218C00230000 | 2024-05-09 10:47AM EDT | 2026-12-18 | 29.46 | 27.60 | 28.60 | 0.00 | - | 10 | 288 | 38.95% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00230000 | 2024-05-09 12:51PM EDT | 2024-05-10 | 49.52 | 47.15 | 54.90 | 0.00 | - | 26 | 0 | 449.66% |
| BA240517P00230000 | 2024-05-09 3:35PM EDT | 2024-05-17 | 48.71 | 50.25 | 52.45 | 0.00 | - | 1 | 3 | 113.09% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 2024-05-24 | 62.00 | 50.65 | 52.10 | 0.00 | - | - | 0 | 75.05% |
| BA240621P00230000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 50.52 | 50.70 | 52.15 | +2.52 | +5.25% | 601 | 150 | 45.04% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 65.00 | 49.05 | 53.25 | 0.00 | - | 9 | 0 | 44.02% |
| BA240816P00230000 | 2024-05-09 3:09PM EDT | 2024-08-16 | 50.70 | 50.80 | 52.00 | +2.75 | +5.74% | 100 | 119 | 28.27% |
| BA240920P00230000 | 2024-05-08 9:51AM EDT | 2024-09-20 | 52.10 | 50.75 | 52.05 | 0.00 | - | 2 | 237 | 24.76% |
| BA241018P00230000 | 2024-05-02 11:40AM EDT | 2024-10-18 | 52.80 | 50.80 | 52.10 | 0.00 | - | 46 | 46 | 22.90% |
| BA241115P00230000 | 2024-05-02 11:40AM EDT | 2024-11-15 | 52.95 | 50.95 | 53.25 | 0.00 | - | 1 | 1 | 26.94% |
| BA250117P00230000 | 2024-05-09 3:43PM EDT | 2025-01-17 | 49.70 | 51.70 | 52.40 | 0.00 | - | 1 | 3,050 | 19.93% |
| BA250321P00230000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 67.25 | 52.20 | 53.65 | 0.00 | - | 7 | 12 | 22.10% |
| BA250620P00230000 | 2024-05-10 11:44AM EDT | 2025-06-20 | 53.65 | 52.40 | 55.30 | -7.70 | -12.55% | 2 | 195 | 23.16% |
| BA251219P00230000 | 2024-05-08 11:02AM EDT | 2025-12-19 | 56.12 | 54.35 | 57.60 | 0.00 | - | 1 | 572 | 22.82% |
| BA260116P00230000 | 2024-05-08 11:02AM EDT | 2026-01-16 | 56.23 | 53.15 | 57.45 | 0.00 | - | 1 | 214 | 22.08% |
| BA260618P00230000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 68.05 | 53.70 | 59.80 | 0.00 | - | 6 | 3 | 22.62% |
| BA261218P00230000 | 2024-05-10 3:32PM EDT | 2026-12-18 | 57.86 | 55.20 | 60.90 | -0.69 | -1.18% | 1 | 212 | 21.48% |
© 2024 Yahoo. All rights reserved.