The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240614C00160000 | 2024-06-13 3:36PM EDT | 2024-06-14 | 20.59 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BA240621C00160000 | 2024-06-13 11:39AM EDT | 2024-06-21 | 20.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240628C00160000 | 2024-06-13 1:20PM EDT | 2024-06-28 | 21.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA240705C00160000 | 2024-06-04 3:48PM EDT | 2024-07-05 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240719C00160000 | 2024-06-11 1:48PM EDT | 2024-07-19 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816C00160000 | 2024-06-12 11:30AM EDT | 2024-08-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BA240920C00160000 | 2024-06-11 1:56PM EDT | 2024-09-20 | 30.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA241018C00160000 | 2024-06-12 1:20PM EDT | 2024-10-18 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241115C00160000 | 2024-06-06 3:17PM EDT | 2024-11-15 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00160000 | 2024-06-13 10:44AM EDT | 2025-01-17 | 33.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA250321C00160000 | 2024-06-12 10:00AM EDT | 2025-03-21 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620C00160000 | 2024-06-12 10:55AM EDT | 2025-06-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250919C00160000 | 2024-06-07 3:36PM EDT | 2025-09-19 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00160000 | 2024-06-12 12:13PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00160000 | 2024-06-07 12:11PM EDT | 2026-01-16 | 57.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA260618C00160000 | 2024-06-12 9:30AM EDT | 2026-06-18 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00160000 | 2024-05-30 11:28AM EDT | 2026-12-18 | 53.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240614P00160000 | 2024-06-13 11:41AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BA240621P00160000 | 2024-06-13 3:53PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| BA240628P00160000 | 2024-06-13 3:56PM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| BA240705P00160000 | 2024-06-13 2:11PM EDT | 2024-07-05 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BA240712P00160000 | 2024-06-13 1:20PM EDT | 2024-07-12 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA240719P00160000 | 2024-06-13 3:53PM EDT | 2024-07-19 | 0.66 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| BA240726P00160000 | 2024-06-13 3:23PM EDT | 2024-07-26 | 1.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BA240816P00160000 | 2024-06-13 3:44PM EDT | 2024-08-16 | 2.09 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| BA240920P00160000 | 2024-06-13 2:08PM EDT | 2024-09-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| BA241018P00160000 | 2024-06-12 2:47PM EDT | 2024-10-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| BA241115P00160000 | 2024-06-13 11:42AM EDT | 2024-11-15 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BA250117P00160000 | 2024-06-13 12:02PM EDT | 2025-01-17 | 7.24 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| BA250321P00160000 | 2024-06-10 11:16AM EDT | 2025-03-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA250620P00160000 | 2024-06-13 3:34PM EDT | 2025-06-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BA250919P00160000 | 2024-06-12 10:51AM EDT | 2025-09-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BA251219P00160000 | 2024-06-13 9:53AM EDT | 2025-12-19 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA260116P00160000 | 2024-06-12 10:54AM EDT | 2026-01-16 | 14.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BA260618P00160000 | 2024-06-07 12:35PM EDT | 2026-06-18 | 14.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BA261218P00160000 | 2024-06-13 3:14PM EDT | 2026-12-18 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.