The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:310.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00310000 | 2024-03-12 11:38AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 163 | 343.75% |
| BA240517C00310000 | 2024-03-22 10:00AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.09 | 0.00 | - | 15 | 287 | 76.95% |
| BA240621C00310000 | 2024-04-17 12:35PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.08 | 0.00 | - | 4 | 1,785 | 51.17% |
| BA240719C00310000 | 2024-04-05 10:16AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 47.07% |
| BA240816C00310000 | 2024-04-12 3:44PM EDT | 2024-08-16 | 0.08 | 0.02 | 0.23 | 0.00 | - | 12 | 76 | 45.56% |
| BA240920C00310000 | 2024-04-16 11:38AM EDT | 2024-09-20 | 0.16 | 0.10 | 0.28 | 0.00 | - | 2 | 343 | 41.16% |
| BA250117C00310000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 0.60 | 0.50 | 0.77 | +0.01 | +1.69% | 1 | 1,276 | 36.06% |
| BA250620C00310000 | 2024-04-18 9:32AM EDT | 2025-06-20 | 1.87 | 1.92 | 2.19 | 0.00 | - | 1 | 282 | 35.21% |
| BA251219C00310000 | 2024-04-16 3:46PM EDT | 2025-12-19 | 4.47 | 3.85 | 4.70 | 0.00 | - | 3 | 398 | 35.44% |
| BA260116C00310000 | 2024-04-19 10:12AM EDT | 2026-01-16 | 5.00 | 4.70 | 5.05 | +0.40 | +8.70% | 1 | 163 | 35.33% |
| BA260618C00310000 | 2024-04-12 11:06AM EDT | 2026-06-18 | 8.20 | 3.25 | 10.30 | 0.00 | - | 1 | 23 | 39.45% |
| BA261218C00310000 | 2024-04-18 3:41PM EDT | 2026-12-18 | 10.50 | 10.30 | 11.40 | 0.00 | - | 2 | 84 | 36.83% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00310000 | 2024-04-11 12:42PM EDT | 2024-04-19 | 137.25 | 135.25 | 143.65 | 0.00 | - | 2 | 0 | 490.23% |
| BA240517P00310000 | 2024-01-25 11:35AM EDT | 2024-05-17 | 108.35 | 107.95 | 110.40 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00310000 | 2024-03-01 4:53PM EDT | 2024-06-21 | 109.85 | 113.90 | 121.75 | 0.00 | - | 2 | 0 | 0.00% |
| BA240920P00310000 | 2024-02-23 3:34PM EDT | 2024-09-20 | 108.52 | 118.05 | 123.80 | 0.00 | - | 2 | 0 | 0.00% |
| BA250117P00310000 | 2024-04-18 3:06PM EDT | 2025-01-17 | 139.59 | 138.70 | 140.15 | 0.00 | - | 7 | 7 | 37.21% |
| BA250620P00310000 | 2023-12-19 3:23PM EDT | 2025-06-20 | 57.52 | 93.00 | 103.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA251219P00310000 | 2023-09-18 1:50PM EDT | 2025-12-19 | 104.74 | 120.05 | 128.70 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116P00310000 | 2023-12-21 12:57PM EDT | 2026-01-16 | 62.15 | 91.05 | 101.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.