The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607C00155000 | 2024-05-29 11:29AM EDT | 2024-06-07 | 19.50 | 19.85 | 26.85 | 0.00 | - | 1 | 11 | 74.32% |
| BA240614C00155000 | 2024-05-31 2:14PM EDT | 2024-06-14 | 21.65 | 19.00 | 26.70 | +2.90 | +15.47% | 1 | 21 | 94.21% |
| BA240621C00155000 | 2024-05-28 10:31AM EDT | 2024-06-21 | 21.50 | 19.50 | 27.20 | 0.00 | - | 1 | 175 | 81.02% |
| BA240628C00155000 | 2024-05-31 3:17PM EDT | 2024-06-28 | 22.67 | 19.90 | 27.65 | +1.48 | +6.98% | 1 | 1 | 73.28% |
| BA240719C00155000 | 2024-05-29 3:08PM EDT | 2024-07-19 | 21.02 | 24.85 | 25.65 | 0.00 | - | 6 | 109 | 44.43% |
| BA240816C00155000 | 2024-05-28 3:35PM EDT | 2024-08-16 | 24.90 | 25.30 | 30.90 | 0.00 | - | 3 | 26 | 57.00% |
| BA240920C00155000 | 2024-05-31 2:49PM EDT | 2024-09-20 | 28.39 | 28.50 | 29.65 | +3.66 | +14.80% | 8 | 141 | 43.27% |
| BA241018C00155000 | 2024-05-23 2:16PM EDT | 2024-10-18 | 27.66 | 30.15 | 31.05 | 0.00 | - | 1 | 16 | 42.69% |
| BA241115C00155000 | 2024-05-15 11:51AM EDT | 2024-11-15 | 32.55 | 31.70 | 36.15 | 0.00 | - | 2 | 12 | 51.67% |
| BA250117C00155000 | 2024-05-30 1:10PM EDT | 2025-01-17 | 32.45 | 33.70 | 35.80 | 0.00 | - | 1 | 327 | 43.33% |
| BA250321C00155000 | 2024-05-28 9:57AM EDT | 2025-03-21 | 38.50 | 38.10 | 43.00 | 0.00 | - | 1 | 106 | 51.52% |
| BA250620C00155000 | 2024-05-28 3:48PM EDT | 2025-06-20 | 40.70 | 37.00 | 47.00 | 0.00 | - | 1 | 55 | 51.32% |
| BA251219C00155000 | 2024-04-29 12:31PM EDT | 2025-12-19 | 46.05 | 42.95 | 47.90 | 0.00 | - | 1 | 74 | 43.45% |
| BA260116C00155000 | 2024-05-23 2:15PM EDT | 2026-01-16 | 47.00 | 48.30 | 55.00 | 0.00 | - | 2 | 15 | 51.44% |
| BA260618C00155000 | 2024-04-10 10:07AM EDT | 2026-06-18 | 54.69 | 53.25 | 56.65 | 0.00 | - | 1 | 1 | 47.75% |
| BA261218C00155000 | 2024-04-25 10:11AM EDT | 2026-12-18 | 48.26 | 54.00 | 62.15 | 0.00 | - | 1 | 83 | 48.46% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607P00155000 | 2024-05-31 3:45PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.10 | -0.12 | -66.67% | 231 | 1,218 | 49.41% |
| BA240614P00155000 | 2024-05-31 1:22PM EDT | 2024-06-14 | 0.25 | 0.14 | 0.23 | -0.21 | -45.65% | 6 | 312 | 40.48% |
| BA240621P00155000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.29 | 0.25 | 0.33 | -0.34 | -53.97% | 162 | 8,540 | 35.55% |
| BA240628P00155000 | 2024-05-31 3:32PM EDT | 2024-06-28 | 0.46 | 0.42 | 0.64 | -0.48 | -51.06% | 100 | 421 | 35.82% |
| BA240705P00155000 | 2024-05-31 3:36PM EDT | 2024-07-05 | 0.76 | 0.57 | 0.78 | -0.43 | -36.13% | 1 | 49 | 33.72% |
| BA240712P00155000 | 2024-05-31 1:35PM EDT | 2024-07-12 | 1.03 | 0.68 | 1.26 | -0.50 | -32.68% | 12 | 1 | 35.25% |
| BA240719P00155000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 1.08 | 1.05 | 1.11 | -0.92 | -46.00% | 141 | 1,554 | 31.43% |
| BA240816P00155000 | 2024-05-31 3:47PM EDT | 2024-08-16 | 2.65 | 2.34 | 2.55 | -0.75 | -22.06% | 18 | 1,050 | 33.11% |
| BA240920P00155000 | 2024-05-31 2:39PM EDT | 2024-09-20 | 3.85 | 3.45 | 3.60 | -0.60 | -13.48% | 28 | 1,579 | 31.53% |
| BA241018P00155000 | 2024-05-30 1:40PM EDT | 2024-10-18 | 5.50 | 2.67 | 4.55 | 0.00 | - | 1 | 426 | 31.26% |
| BA241115P00155000 | 2024-05-30 9:57AM EDT | 2024-11-15 | 6.00 | 5.45 | 5.70 | -0.58 | -8.81% | 2 | 863 | 31.75% |
| BA250117P00155000 | 2024-05-31 11:24AM EDT | 2025-01-17 | 8.10 | 5.50 | 7.70 | -0.60 | -6.90% | 6 | 3,370 | 31.62% |
| BA250321P00155000 | 2024-05-29 3:38PM EDT | 2025-03-21 | 10.25 | 8.55 | 10.40 | 0.00 | - | 41 | 2,471 | 33.22% |
| BA250620P00155000 | 2024-05-23 3:39PM EDT | 2025-06-20 | 14.06 | 6.00 | 11.25 | 0.00 | - | 9 | 400 | 30.43% |
| BA250919P00155000 | 2024-05-06 11:39AM EDT | 2025-09-19 | 11.72 | 8.05 | 13.20 | 0.00 | - | - | 1 | 30.22% |
| BA251219P00155000 | 2024-05-23 1:27PM EDT | 2025-12-19 | 15.65 | 12.85 | 15.00 | -0.30 | -1.88% | 1 | 310 | 30.07% |
| BA260116P00155000 | 2024-05-23 11:37AM EDT | 2026-01-16 | 15.66 | 13.05 | 16.60 | 0.00 | - | 4 | 692 | 31.41% |
| BA260618P00155000 | 2024-05-20 12:47PM EDT | 2026-06-18 | 14.80 | 13.05 | 22.00 | 0.00 | - | 1 | 34 | 34.14% |
| BA261218P00155000 | 2024-05-14 11:03AM EDT | 2026-12-18 | 18.40 | 15.15 | 22.05 | 0.00 | - | 1 | 9 | 30.66% |
© 2024 Yahoo. All rights reserved.