The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00290000 | 2024-05-08 3:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 369 | 117.19% |
| BA240621C00290000 | 2024-05-07 10:24AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 1,018 | 53.13% |
| BA240719C00290000 | 2024-05-09 9:38AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.00 | -0.01 | -16.67% | 1 | 518 | 25.00% |
| BA240816C00290000 | 2024-05-09 2:52PM EDT | 2024-08-16 | 0.09 | 0.03 | 0.22 | 0.00 | - | 2 | 257 | 41.94% |
| BA240920C00290000 | 2024-05-10 9:40AM EDT | 2024-09-20 | 0.23 | 0.06 | 0.24 | +0.10 | +76.92% | 2 | 911 | 36.45% |
| BA241018C00290000 | 2024-05-10 2:10PM EDT | 2024-10-18 | 0.25 | 0.10 | 0.26 | +0.05 | +25.00% | 4 | 19 | 33.50% |
| BA250117C00290000 | 2024-05-10 3:20PM EDT | 2025-01-17 | 0.87 | 0.80 | 0.93 | -0.13 | -13.00% | 6 | 1,080 | 32.84% |
| BA250321C00290000 | 2024-05-10 11:35AM EDT | 2025-03-21 | 1.74 | 1.49 | 2.13 | -0.37 | -17.54% | 1 | 124 | 34.79% |
| BA250620C00290000 | 2024-05-09 12:23PM EDT | 2025-06-20 | 3.47 | 2.69 | 3.25 | 0.00 | - | 1 | 338 | 33.92% |
| BA251219C00290000 | 2024-05-10 12:42PM EDT | 2025-12-19 | 7.20 | 5.30 | 7.35 | +0.95 | +15.20% | 8 | 292 | 35.67% |
| BA260116C00290000 | 2024-05-07 11:57AM EDT | 2026-01-16 | 6.75 | 6.90 | 7.25 | 0.00 | - | 27 | 3,261 | 34.69% |
| BA260618C00290000 | 2024-05-06 10:11AM EDT | 2026-06-18 | 11.13 | 10.00 | 11.80 | 0.00 | - | 3 | 36 | 36.84% |
| BA261218C00290000 | 2024-05-06 3:16PM EDT | 2026-12-18 | 13.50 | 12.40 | 17.25 | 0.00 | - | 1 | 39 | 38.62% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00290000 | 2024-01-02 11:32AM EDT | 2024-05-17 | 38.60 | 79.05 | 81.80 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00290000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 111.08 | 110.70 | 112.10 | +0.33 | +0.30% | 3 | 0 | 74.78% |
| BA240719P00290000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 120.23 | 110.75 | 113.40 | 0.00 | - | - | 0 | 57.57% |
| BA240920P00290000 | 2024-05-10 2:49PM EDT | 2024-09-20 | 110.45 | 110.75 | 112.05 | +1.40 | +1.28% | 10 | 11 | 41.53% |
| BA250117P00290000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 122.93 | 110.65 | 112.10 | 0.00 | - | 1 | 2 | 30.66% |
| BA250620P00290000 | 2024-01-10 11:42AM EDT | 2025-06-20 | 64.73 | 80.60 | 82.45 | 0.00 | - | 2 | 13 | 0.00% |
| BA251219P00290000 | 2024-05-10 12:42PM EDT | 2025-12-19 | 110.72 | 106.00 | 116.00 | +0.75 | +0.68% | 4 | 4 | 30.86% |
| BA260116P00290000 | 2024-02-05 12:17PM EDT | 2026-01-16 | 84.44 | 89.15 | 91.50 | 0.00 | - | 25 | 14 | 0.00% |
| BA260618P00290000 | 2024-02-12 11:57AM EDT | 2026-06-18 | 83.59 | 102.05 | 110.90 | 0.00 | - | 2 | 1 | 0.00% |
| BA261218P00290000 | 2024-03-14 11:51AM EDT | 2026-12-18 | 109.43 | 115.00 | 125.00 | 0.00 | - | 2 | 0 | 34.98% |
© 2024 Yahoo. All rights reserved.