The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:250.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00250000 | 2024-04-24 9:59AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 243.75% |
| BA240510C00250000 | 2024-04-22 12:33PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 1 | 176 | 86.52% |
| BA240517C00250000 | 2024-04-26 10:23AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 1 | 3,601 | 62.11% |
| BA240524C00250000 | 2024-04-16 2:31PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.21 | 0.00 | - | - | 10 | 61.13% |
| BA240621C00250000 | 2024-04-26 10:16AM EDT | 2024-06-21 | 0.13 | 0.05 | 0.12 | +0.09 | +225.00% | 25 | 4,622 | 44.34% |
| BA240719C00250000 | 2024-04-26 10:31AM EDT | 2024-07-19 | 0.09 | 0.06 | 0.12 | +0.01 | +12.50% | 2 | 2,130 | 36.33% |
| BA240816C00250000 | 2024-04-26 11:04AM EDT | 2024-08-16 | 0.17 | 0.15 | 0.20 | -0.01 | -5.56% | 7 | 1,491 | 33.72% |
| BA240920C00250000 | 2024-04-26 10:08AM EDT | 2024-09-20 | 0.35 | 0.32 | 0.35 | +0.05 | +16.67% | 6 | 1,222 | 32.01% |
| BA241018C00250000 | 2024-04-26 9:52AM EDT | 2024-10-18 | 0.55 | 0.41 | 0.72 | +0.13 | +30.95% | 31 | 226 | 33.20% |
| BA241115C00250000 | 2024-04-26 9:51AM EDT | 2024-11-15 | 0.88 | 0.84 | 0.88 | -0.30 | -25.42% | 39 | 73 | 32.03% |
| BA250117C00250000 | 2024-04-26 11:46AM EDT | 2025-01-17 | 1.73 | 1.69 | 1.91 | -0.27 | -13.50% | 54 | 6,679 | 33.07% |
| BA250321C00250000 | 2024-04-25 3:34PM EDT | 2025-03-21 | 3.35 | 2.92 | 3.05 | 0.00 | - | 5 | 237 | 33.49% |
| BA250620C00250000 | 2024-04-25 2:12PM EDT | 2025-06-20 | 4.90 | 4.75 | 5.10 | -0.02 | -0.41% | 1 | 759 | 34.47% |
| BA251219C00250000 | 2024-04-25 10:15AM EDT | 2025-12-19 | 8.25 | 9.30 | 9.60 | 0.00 | - | 11 | 900 | 35.94% |
| BA260116C00250000 | 2024-04-26 9:44AM EDT | 2026-01-16 | 10.17 | 9.65 | 10.85 | -0.13 | -1.26% | 7 | 1,124 | 36.88% |
| BA260618C00250000 | 2024-04-25 2:46PM EDT | 2026-06-18 | 13.56 | 13.35 | 15.10 | 0.00 | - | 3 | 116 | 38.10% |
| BA261218C00250000 | 2024-04-25 3:57PM EDT | 2026-12-18 | 18.46 | 17.75 | 18.50 | 0.00 | - | 15 | 184 | 37.72% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00250000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 84.99 | 83.05 | 84.65 | 0.00 | - | 2 | 0 | 68.95% |
| BA240524P00250000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 84.85 | 83.40 | 84.55 | 0.00 | - | 1 | 0 | 67.29% |
| BA240621P00250000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 82.55 | 83.10 | 84.40 | 0.00 | - | 339 | 42 | 57.15% |
| BA240719P00250000 | 2024-04-24 3:52PM EDT | 2024-07-19 | 85.00 | 83.40 | 84.45 | 0.00 | - | 1 | 0 | 47.46% |
| BA240816P00250000 | 2024-04-24 3:52PM EDT | 2024-08-16 | 84.97 | 83.35 | 84.75 | 0.00 | - | 1 | 0 | 44.12% |
| BA240920P00250000 | 2024-04-25 2:51PM EDT | 2024-09-20 | 83.30 | 82.95 | 84.75 | 0.00 | - | 20 | 5 | 38.57% |
| BA241018P00250000 | 2024-04-18 12:04PM EDT | 2024-10-18 | 79.00 | 82.60 | 84.90 | 0.00 | - | 10 | 0 | 36.40% |
| BA250117P00250000 | 2024-04-25 3:47PM EDT | 2025-01-17 | 84.20 | 82.80 | 85.20 | 0.00 | - | 368 | 47 | 31.09% |
| BA250321P00250000 | 2024-04-12 12:44PM EDT | 2025-03-21 | 79.30 | 82.50 | 85.00 | 0.00 | - | 4 | 0 | 27.10% |
| BA250620P00250000 | 2024-04-15 10:11AM EDT | 2025-06-20 | 83.65 | 82.80 | 85.20 | +2.88 | +3.57% | 5 | 19 | 24.79% |
| BA251219P00250000 | 2024-04-25 3:16PM EDT | 2025-12-19 | 83.37 | 82.20 | 85.85 | 0.00 | - | 2 | 17 | 22.59% |
| BA260116P00250000 | 2024-04-25 2:28PM EDT | 2026-01-16 | 84.80 | 82.30 | 85.35 | 0.00 | - | 7 | 37 | 20.73% |
| BA260618P00250000 | 2024-03-18 11:05AM EDT | 2026-06-18 | 74.20 | 79.95 | 82.25 | 0.00 | - | 1 | 2 | 0.00% |
| BA261218P00250000 | 2024-04-25 1:24PM EDT | 2026-12-18 | 86.30 | 83.45 | 88.55 | 0.00 | - | 27 | 67 | 22.39% |
© 2024 Yahoo. All rights reserved.