The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00280000 | 2024-03-13 3:06PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 5 | 193.75% |
| BA240510C00280000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240517C00280000 | 2024-04-18 2:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| BA240621C00280000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240719C00280000 | 2024-04-22 2:13PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BA240816C00280000 | 2024-04-22 1:31PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BA240920C00280000 | 2024-04-22 10:49AM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BA241018C00280000 | 2024-04-22 11:14AM EDT | 2024-10-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA241115C00280000 | 2024-04-22 2:00PM EDT | 2024-11-15 | 0.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| BA250117C00280000 | 2024-04-22 1:22PM EDT | 2025-01-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| BA250321C00280000 | 2024-04-15 3:39PM EDT | 2025-03-21 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250620C00280000 | 2024-04-19 9:44AM EDT | 2025-06-20 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA251219C00280000 | 2024-04-16 3:20PM EDT | 2025-12-19 | 7.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BA260116C00280000 | 2024-04-22 2:20PM EDT | 2026-01-16 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260618C00280000 | 2024-04-17 1:03PM EDT | 2026-06-18 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA261218C00280000 | 2024-04-18 11:07AM EDT | 2026-12-18 | 15.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00280000 | 2024-01-09 12:03PM EDT | 2024-05-17 | 54.03 | 69.70 | 72.20 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00280000 | 2024-04-22 3:54PM EDT | 2024-06-21 | 109.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240719P00280000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 108.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816P00280000 | 2024-01-16 3:43PM EDT | 2024-08-16 | 81.45 | 73.10 | 76.05 | 0.00 | - | 52 | 0 | 0.00% |
| BA240920P00280000 | 2024-04-22 2:47PM EDT | 2024-09-20 | 109.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BA250117P00280000 | 2024-04-19 2:38PM EDT | 2025-01-17 | 108.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BA250620P00280000 | 2024-01-23 3:48PM EDT | 2025-06-20 | 68.60 | 78.20 | 81.30 | 0.00 | - | 2 | 3 | 0.00% |
| BA251219P00280000 | 2024-03-19 2:58PM EDT | 2025-12-19 | 99.57 | 108.40 | 110.90 | 0.00 | - | 10 | 0 | 23.62% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 2026-01-16 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 26.81% |
| BA261218P00280000 | 2024-03-18 11:04AM EDT | 2026-12-18 | 101.49 | 105.00 | 114.90 | 0.00 | - | 1 | 0 | 26.02% |
© 2024 Yahoo. All rights reserved.