The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00100000 | 2024-06-07 12:57PM EDT | 2024-06-21 | 90.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240628C00100000 | 2024-06-05 11:21AM EDT | 2024-06-28 | 89.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240719C00100000 | 2024-06-10 9:40AM EDT | 2024-07-19 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816C00100000 | 2024-06-06 3:45PM EDT | 2024-08-16 | 91.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240920C00100000 | 2024-05-30 10:37AM EDT | 2024-09-20 | 75.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA241018C00100000 | 2024-05-07 12:38PM EDT | 2024-10-18 | 79.50 | 89.00 | 96.95 | 0.00 | - | 10 | 7 | 120.45% |
| BA241115C00100000 | 2024-06-11 3:09PM EDT | 2024-11-15 | 88.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA250117C00100000 | 2024-06-06 11:34AM EDT | 2025-01-17 | 93.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321C00100000 | 2024-06-12 1:48PM EDT | 2025-03-21 | 87.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA250620C00100000 | 2024-06-12 3:57PM EDT | 2025-06-20 | 90.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250919C00100000 | 2024-05-09 10:28AM EDT | 2025-09-19 | 90.90 | 94.20 | 104.00 | 0.00 | - | 4 | 2 | 77.82% |
| BA251219C00100000 | 2024-06-03 3:52PM EDT | 2025-12-19 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00100000 | 2024-05-31 2:38PM EDT | 2026-01-16 | 89.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260618C00100000 | 2024-05-23 1:17PM EDT | 2026-06-18 | 88.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00100000 | 2024-06-11 10:27AM EDT | 2026-12-18 | 98.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240614P00100000 | 2024-05-31 2:58PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 100.00% |
| BA240621P00100000 | 2024-06-12 2:49PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240719P00100000 | 2024-06-10 2:15PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240816P00100000 | 2024-06-10 11:39AM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BA240920P00100000 | 2024-06-12 3:22PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA241018P00100000 | 2024-06-12 3:13PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BA241115P00100000 | 2024-06-12 3:02PM EDT | 2024-11-15 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BA250117P00100000 | 2024-06-12 2:56PM EDT | 2025-01-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BA250321P00100000 | 2024-06-12 1:58PM EDT | 2025-03-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250620P00100000 | 2024-06-12 3:45PM EDT | 2025-06-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 12.50% |
| BA250919P00100000 | 2024-05-15 10:19AM EDT | 2025-09-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BA251219P00100000 | 2024-06-11 11:34AM EDT | 2025-12-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BA260116P00100000 | 2024-06-12 2:14PM EDT | 2026-01-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA260618P00100000 | 2024-05-20 2:06PM EDT | 2026-06-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| BA261218P00100000 | 2024-06-07 1:45PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.