The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00095000 | 2023-12-06 11:53AM EDT | 2024-05-17 | 145.93 | 153.55 | 155.00 | 0.00 | - | 4 | 5 | 1,694.63% |
| BA240816C00095000 | 2024-05-02 11:00AM EDT | 2024-08-16 | 82.30 | 85.65 | 91.00 | 0.00 | - | 1 | 1 | 87.52% |
| BA240920C00095000 | 2024-05-06 3:43PM EDT | 2024-09-20 | 84.45 | 86.25 | 91.70 | 0.00 | - | 2 | 2 | 80.60% |
| BA241115C00095000 | 2024-05-03 11:56AM EDT | 2024-11-15 | 87.19 | 88.65 | 91.35 | 0.00 | - | 3 | 3 | 73.93% |
| BA250117C00095000 | 2024-05-09 12:31PM EDT | 2025-01-17 | 89.95 | 88.35 | 91.25 | -26.25 | -22.59% | 22 | 112 | 63.05% |
| BA250321C00095000 | 2024-05-09 3:37PM EDT | 2025-03-21 | 92.30 | 89.50 | 93.80 | +4.80 | +5.49% | 235 | 16 | 64.10% |
| BA250620C00095000 | 2024-05-09 11:18AM EDT | 2025-06-20 | 93.35 | 91.00 | 94.45 | +9.50 | +11.33% | 35 | 51 | 60.02% |
| BA251219C00095000 | 2024-05-09 11:48AM EDT | 2025-12-19 | 96.65 | 92.00 | 98.40 | +18.16 | +23.14% | 8 | 1 | 56.13% |
| BA260116C00095000 | 2024-05-09 1:37PM EDT | 2026-01-16 | 97.25 | 94.50 | 98.95 | +9.51 | +10.84% | 69 | 3 | 58.37% |
| BA260618C00095000 | 2024-04-24 2:48PM EDT | 2026-06-18 | 83.50 | 95.00 | 105.00 | 0.00 | - | 15 | 17 | 58.69% |
| BA261218C00095000 | 2024-04-26 10:39AM EDT | 2026-12-18 | 89.55 | 98.00 | 107.95 | 0.00 | - | 32 | 38 | 57.80% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00095000 | 2024-05-06 3:40PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 293 | 137.50% |
| BA240621P00095000 | 2024-05-02 9:55AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 186 | 79.30% |
| BA240719P00095000 | 2024-05-03 3:04PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 152 | 59.38% |
| BA240816P00095000 | 2024-05-08 12:45PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.15 | 0.00 | - | 12 | 130 | 52.64% |
| BA240920P00095000 | 2024-05-09 2:57PM EDT | 2024-09-20 | 0.20 | 0.06 | 0.32 | +0.02 | +11.11% | 2 | 278 | 52.44% |
| BA241018P00095000 | 2024-05-03 2:31PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.40 | 0.00 | - | 3 | 37 | 49.39% |
| BA241115P00095000 | 2024-05-09 11:23AM EDT | 2024-11-15 | 0.36 | 0.01 | 0.54 | -0.04 | -10.00% | 2 | 42 | 47.95% |
| BA250117P00095000 | 2024-05-09 2:21PM EDT | 2025-01-17 | 0.53 | 0.22 | 0.75 | -0.08 | -13.11% | 2 | 450 | 44.09% |
| BA250321P00095000 | 2024-05-08 1:59PM EDT | 2025-03-21 | 0.90 | 0.53 | 1.06 | 0.00 | - | 2 | 22 | 42.20% |
| BA250620P00095000 | 2024-05-07 11:13AM EDT | 2025-06-20 | 1.40 | 0.93 | 1.71 | 0.00 | - | 1 | 115 | 41.25% |
| BA250919P00095000 | 2024-05-06 12:48PM EDT | 2025-09-19 | 2.46 | 1.38 | 2.38 | 0.00 | - | 1 | 4 | 40.39% |
| BA251219P00095000 | 2024-04-24 11:56AM EDT | 2025-12-19 | 3.20 | 2.23 | 2.58 | 0.00 | - | 2 | 59 | 37.92% |
| BA260116P00095000 | 2024-05-02 3:06PM EDT | 2026-01-16 | 2.70 | 2.37 | 2.77 | 0.00 | - | 1 | 104 | 37.74% |
| BA260618P00095000 | 2024-04-30 1:39PM EDT | 2026-06-18 | 4.10 | 1.45 | 3.70 | 0.00 | - | 1 | 104 | 36.60% |
| BA261218P00095000 | 2024-05-06 2:33PM EDT | 2026-12-18 | 4.10 | 4.10 | 4.85 | 0.00 | - | 3 | 206 | 35.69% |
© 2024 Yahoo. All rights reserved.