The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Strike:390.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00390000 | 2024-03-20 10:11AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 33 | 197.27% |
| BA240621C00390000 | 2024-05-08 2:50PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 1,582 | 75.00% |
| BA240816C00390000 | 2024-04-04 2:05PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 960 | 57.23% |
| BA240920C00390000 | 2024-05-07 1:43PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.15 | 0.00 | - | 1 | 1,399 | 50.64% |
| BA250117C00390000 | 2024-05-09 11:49AM EDT | 2025-01-17 | 0.13 | 0.08 | 0.23 | 0.00 | - | 3 | 3,074 | 38.75% |
| BA250620C00390000 | 2024-05-09 2:46PM EDT | 2025-06-20 | 0.42 | 0.36 | 0.60 | -0.08 | -15.09% | 2 | 374 | 34.72% |
| BA251219C00390000 | 2024-05-09 12:09PM EDT | 2025-12-19 | 1.55 | 1.33 | 1.58 | 0.00 | - | 1 | 198 | 33.78% |
| BA260116C00390000 | 2024-05-08 3:02PM EDT | 2026-01-16 | 2.37 | 1.55 | 1.73 | 0.00 | - | 10 | 588 | 33.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00390000 | 2024-03-26 3:41PM EDT | 2024-05-17 | 203.30 | 222.30 | 223.70 | 0.00 | - | 2 | 0 | 482.06% |
| BA240621P00390000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 224.89 | 209.15 | 210.25 | 0.00 | - | 1 | 0 | 83.01% |
| BA240920P00390000 | 2024-02-09 11:23AM EDT | 2024-09-20 | 180.71 | 189.15 | 192.85 | 0.00 | - | - | 0 | 0.00% |
| BA250117P00390000 | 2023-12-21 10:37AM EDT | 2025-01-17 | 124.55 | 170.00 | 180.00 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00390000 | 2024-02-07 2:09PM EDT | 2025-06-20 | 178.00 | 187.45 | 194.55 | 0.00 | - | - | 0 | 0.00% |
| BA260116P00390000 | 2024-04-24 11:36AM EDT | 2026-01-16 | 221.84 | 205.00 | 215.00 | 0.00 | - | 1 | 0 | 41.83% |
© 2024 Yahoo. All rights reserved.