The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Strike:260.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00260000 | 2024-04-11 2:14PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,183 | 250.00% |
| BA240517C00260000 | 2024-04-18 11:20AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.13 | -0.03 | -60.00% | 1 | 1,381 | 58.98% |
| BA240621C00260000 | 2024-04-18 9:43AM EDT | 2024-06-21 | 0.09 | 0.05 | 0.08 | -0.01 | -10.00% | 1 | 5,940 | 40.63% |
| BA240719C00260000 | 2024-04-18 3:43PM EDT | 2024-07-19 | 0.17 | 0.10 | 0.18 | +0.05 | +41.67% | 2 | 988 | 37.50% |
| BA240816C00260000 | 2024-04-19 12:43PM EDT | 2024-08-16 | 0.31 | 0.25 | 0.43 | +0.09 | +40.91% | 2 | 1,336 | 37.38% |
| BA240920C00260000 | 2024-04-18 3:11PM EDT | 2024-09-20 | 0.52 | 0.30 | 0.68 | 0.00 | - | 4 | 686 | 35.57% |
| BA241018C00260000 | 2024-04-19 12:29PM EDT | 2024-10-18 | 0.75 | 0.74 | 0.78 | +0.07 | +10.29% | 1 | 26 | 33.57% |
| BA241115C00260000 | 2024-04-19 10:49AM EDT | 2024-11-15 | 1.20 | 1.17 | 1.23 | 0.00 | - | 6 | 89 | 34.19% |
| BA250117C00260000 | 2024-04-19 12:42PM EDT | 2025-01-17 | 2.22 | 2.17 | 2.27 | +0.02 | +0.91% | 8 | 5,972 | 34.45% |
| BA250321C00260000 | 2024-04-16 9:37AM EDT | 2025-03-21 | 3.35 | 3.45 | 3.65 | 0.00 | - | 1 | 6 | 35.18% |
| BA250620C00260000 | 2024-04-19 12:47PM EDT | 2025-06-20 | 5.50 | 5.40 | 5.75 | 0.00 | - | 67 | 1,782 | 35.79% |
| BA251219C00260000 | 2024-04-19 12:46PM EDT | 2025-12-19 | 9.96 | 9.85 | 10.25 | +0.16 | +1.63% | 3 | 313 | 36.79% |
| BA260116C00260000 | 2024-04-19 10:37AM EDT | 2026-01-16 | 10.70 | 10.40 | 10.80 | +0.11 | +1.04% | 4 | 1,158 | 36.72% |
| BA260618C00260000 | 2024-04-18 1:29PM EDT | 2026-06-18 | 15.63 | 13.95 | 14.50 | 0.00 | - | 1 | 10 | 37.27% |
| BA261218C00260000 | 2024-04-18 2:06PM EDT | 2026-12-18 | 18.05 | 18.10 | 19.20 | 0.00 | - | 1 | 76 | 38.20% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00260000 | 2024-04-18 3:06PM EDT | 2024-04-19 | 93.39 | 86.45 | 92.30 | 0.00 | - | 115 | 17 | 397.27% |
| BA240517P00260000 | 2024-04-19 12:48PM EDT | 2024-05-17 | 89.74 | 88.40 | 89.60 | +0.19 | +0.21% | 1 | 1 | 79.98% |
| BA240621P00260000 | 2024-04-18 3:06PM EDT | 2024-06-21 | 90.15 | 88.45 | 89.50 | 0.00 | - | 110 | 18 | 52.20% |
| BA240719P00260000 | 2024-03-11 11:10AM EDT | 2024-07-19 | 68.00 | 85.20 | 87.15 | 0.00 | - | 2 | 0 | 0.00% |
| BA240816P00260000 | 2024-03-13 9:48AM EDT | 2024-08-16 | 76.35 | 86.35 | 87.75 | 0.00 | - | 1 | 0 | 0.00% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 90.03 | 88.40 | 89.70 | 0.00 | - | 1 | 1 | 35.67% |
| BA250117P00260000 | 2024-04-18 3:18PM EDT | 2025-01-17 | 90.55 | 88.30 | 89.80 | 0.00 | - | 201 | 77 | 27.55% |
| BA250321P00260000 | 2024-04-09 12:39PM EDT | 2025-03-21 | 80.96 | 88.05 | 89.85 | 0.00 | - | 5 | 0 | 25.16% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 78.10 | 88.00 | 89.95 | 0.00 | - | 10 | 9 | 22.83% |
| BA251219P00260000 | 2024-04-17 3:28PM EDT | 2025-12-19 | 90.42 | 88.05 | 90.40 | 0.00 | - | 9 | 579 | 20.73% |
| BA260116P00260000 | 2024-04-19 11:30AM EDT | 2026-01-16 | 89.37 | 88.50 | 90.00 | -1.56 | -1.72% | 5 | 84 | 18.95% |
| BA260618P00260000 | 2024-03-04 12:25PM EDT | 2026-06-18 | 66.67 | 73.10 | 81.45 | 0.00 | - | 2 | 3 | 0.00% |
| BA261218P00260000 | 2024-04-19 11:30AM EDT | 2026-12-18 | 89.88 | 88.35 | 91.00 | +6.51 | +7.81% | 5 | 83 | 17.82% |
© 2024 Yahoo. All rights reserved.