The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00300000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,475 | 50.00% |
| BA240621C00300000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.09 | +0.02 | +66.67% | 1 | 3,096 | 56.45% |
| BA240719C00300000 | 2024-05-10 9:55AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.18 | +0.01 | +33.33% | 2 | 620 | 51.17% |
| BA240816C00300000 | 2024-05-08 2:15PM EDT | 2024-08-16 | 0.06 | 0.02 | 0.20 | 0.00 | - | 8 | 552 | 43.85% |
| BA240920C00300000 | 2024-05-10 9:41AM EDT | 2024-09-20 | 0.20 | 0.05 | 0.20 | +0.04 | +25.00% | 2 | 1,310 | 37.65% |
| BA241018C00300000 | 2024-05-10 9:50AM EDT | 2024-10-18 | 0.23 | 0.06 | 0.24 | +0.05 | +27.78% | 2 | 360 | 35.06% |
| BA250117C00300000 | 2024-05-10 11:46AM EDT | 2025-01-17 | 0.61 | 0.47 | 0.72 | -0.18 | -22.78% | 22 | 5,499 | 33.08% |
| BA250321C00300000 | 2024-05-10 3:19PM EDT | 2025-03-21 | 1.30 | 0.94 | 1.88 | -0.24 | -15.58% | 2 | 179 | 35.55% |
| BA250620C00300000 | 2024-05-08 3:34PM EDT | 2025-06-20 | 2.78 | 2.43 | 2.79 | 0.00 | - | 5 | 2,182 | 34.24% |
| BA251219C00300000 | 2024-05-08 3:29PM EDT | 2025-12-19 | 6.00 | 5.50 | 5.95 | 0.00 | - | 2 | 1,538 | 34.82% |
| BA260116C00300000 | 2024-05-09 1:02PM EDT | 2026-01-16 | 6.60 | 5.25 | 6.35 | 0.00 | - | 1 | 2,567 | 34.69% |
| BA260618C00300000 | 2024-05-06 9:37AM EDT | 2026-06-18 | 10.20 | 6.25 | 10.65 | 0.00 | - | 1 | 52 | 36.83% |
| BA261218C00300000 | 2024-05-09 12:44PM EDT | 2026-12-18 | 13.40 | 10.90 | 13.25 | 0.00 | - | 1 | 489 | 35.90% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00300000 | 2024-01-09 12:51PM EDT | 2024-05-17 | 73.50 | 89.65 | 92.05 | 0.00 | - | 12 | 0 | 0.00% |
| BA240621P00300000 | 2024-03-08 4:38PM EDT | 2024-06-21 | 100.57 | 116.15 | 117.50 | 0.00 | - | 2 | 0 | 0.00% |
| BA240816P00300000 | 2023-12-15 1:08PM EDT | 2024-08-16 | 42.15 | 80.00 | 84.05 | 0.00 | - | 2 | 0 | 0.00% |
| BA240920P00300000 | 2024-02-23 3:12PM EDT | 2024-09-20 | 98.41 | 108.00 | 113.80 | 0.00 | - | 3 | 0 | 0.00% |
| BA250117P00300000 | 2024-05-10 3:03PM EDT | 2025-01-17 | 121.60 | 120.65 | 123.40 | +2.20 | +1.84% | 455 | 84 | 39.98% |
| BA250620P00300000 | 2024-04-05 11:08AM EDT | 2025-06-20 | 115.85 | 117.95 | 122.70 | 0.00 | - | 1 | 0 | 28.78% |
| BA251219P00300000 | 2024-03-07 4:50PM EDT | 2025-12-19 | 96.85 | 115.20 | 118.20 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00300000 | 2024-03-27 12:58PM EDT | 2026-01-16 | 109.25 | 130.20 | 135.25 | 0.00 | - | 2 | 0 | 45.35% |
| BA260618P00300000 | 2024-05-09 12:46PM EDT | 2026-06-18 | 119.28 | 116.00 | 126.00 | 0.00 | - | 10 | 0 | 28.24% |
| BA261218P00300000 | 2024-05-09 12:46PM EDT | 2026-12-18 | 119.32 | 116.00 | 126.00 | 0.00 | - | 10 | 10 | 25.40% |
© 2024 Yahoo. All rights reserved.