The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00235000 | 2024-04-17 10:00AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,984 | 193.75% |
| BA240426C00235000 | 2024-04-11 2:12PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.17 | 0.00 | - | 9 | 14 | 92.58% |
| BA240503C00235000 | 2024-04-15 11:08AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.13 | 0.00 | - | 7 | 24 | 65.43% |
| BA240510C00235000 | 2024-04-10 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 54.49% |
| BA240517C00235000 | 2024-04-18 12:50PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.19 | 0.00 | - | 8 | 4,070 | 50.49% |
| BA240621C00235000 | 2024-04-16 2:41PM EDT | 2024-06-21 | 0.20 | 0.14 | 0.24 | 0.00 | - | 3 | 51 | 37.74% |
| BA240816C00235000 | 2024-04-18 9:33AM EDT | 2024-08-16 | 0.84 | 0.71 | 0.87 | +0.09 | +12.00% | 1 | 640 | 34.63% |
| BA240920C00235000 | 2024-04-18 2:06PM EDT | 2024-09-20 | 1.40 | 1.28 | 1.47 | +0.03 | +2.19% | 27 | 832 | 34.22% |
| BA241018C00235000 | 2024-04-15 9:39AM EDT | 2024-10-18 | 2.12 | 1.82 | 1.96 | 0.00 | - | 1 | 334 | 33.80% |
| BA241115C00235000 | 2024-04-17 3:51PM EDT | 2024-11-15 | 2.71 | 2.73 | 2.87 | 0.00 | - | 2 | 220 | 34.90% |
| BA250321C00235000 | 2024-04-18 11:31AM EDT | 2025-03-21 | 6.50 | 6.20 | 6.40 | +0.50 | +8.33% | 1 | 43 | 35.81% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00235000 | 2024-04-18 2:21PM EDT | 2024-04-19 | 66.95 | 63.10 | 66.90 | +3.50 | +5.52% | 80 | 18 | 300.00% |
| BA240517P00235000 | 2024-04-18 1:35PM EDT | 2024-05-17 | 64.00 | 60.00 | 65.20 | -0.93 | -1.43% | 30 | 8 | 61.72% |
| BA240621P00235000 | 2024-04-09 10:39AM EDT | 2024-06-21 | 54.00 | 64.15 | 65.30 | 0.00 | - | 1 | 0 | 43.14% |
| BA240816P00235000 | 2024-04-10 10:29AM EDT | 2024-08-16 | 59.30 | 64.10 | 65.40 | 0.00 | - | 1 | 1 | 32.57% |
| BA240920P00235000 | 2024-04-17 3:38PM EDT | 2024-09-20 | 65.60 | 64.05 | 65.50 | +0.40 | +0.61% | 2 | 39 | 29.49% |
| BA241018P00235000 | 2024-03-13 1:33PM EDT | 2024-10-18 | 52.20 | 64.45 | 66.35 | 0.00 | - | 3 | 3 | 32.09% |
| BA250321P00235000 | 2024-04-11 9:55AM EDT | 2025-03-21 | 63.45 | 64.55 | 68.80 | 0.00 | - | 18 | 27 | 30.64% |
© 2024 Yahoo. All rights reserved.