The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:175.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240614C00175000 | 2024-06-13 11:44AM EDT | 2024-06-14 | 5.25 | 6.00 | 6.40 | -1.85 | -26.06% | 28 | 759 | 37.01% |
| BA240621C00175000 | 2024-06-13 12:48PM EDT | 2024-06-21 | 6.85 | 6.70 | 7.35 | -2.05 | -23.03% | 106 | 3,123 | 30.69% |
| BA240628C00175000 | 2024-06-13 11:13AM EDT | 2024-06-28 | 7.75 | 8.10 | 8.30 | -2.10 | -21.32% | 6 | 132 | 30.76% |
| BA240705C00175000 | 2024-06-13 10:35AM EDT | 2024-07-05 | 8.86 | 8.85 | 9.10 | -2.11 | -19.23% | 2 | 83 | 30.73% |
| BA240712C00175000 | 2024-06-13 11:23AM EDT | 2024-07-12 | 9.40 | 9.65 | 10.60 | -2.00 | -17.54% | 1 | 13 | 34.86% |
| BA240719C00175000 | 2024-06-13 12:34PM EDT | 2024-07-19 | 10.35 | 10.45 | 10.70 | -1.11 | -9.69% | 23 | 1,928 | 31.86% |
| BA240726C00175000 | 2024-06-12 2:52PM EDT | 2024-07-26 | 12.58 | 11.15 | 12.55 | 0.00 | - | 2 | 8 | 37.09% |
| BA240816C00175000 | 2024-06-13 1:58PM EDT | 2024-08-16 | 13.75 | 13.75 | 14.00 | -0.75 | -5.17% | 23 | 741 | 35.51% |
| BA240920C00175000 | 2024-06-13 1:02PM EDT | 2024-09-20 | 16.60 | 16.40 | 16.60 | -0.95 | -5.41% | 11 | 5,695 | 35.80% |
| BA241018C00175000 | 2024-06-12 2:59PM EDT | 2024-10-18 | 18.55 | 18.25 | 18.50 | -0.48 | -2.52% | 2 | 321 | 36.25% |
| BA241115C00175000 | 2024-06-11 9:42AM EDT | 2024-11-15 | 25.00 | 20.45 | 20.70 | 0.00 | - | 1 | 303 | 37.66% |
| BA250117C00175000 | 2024-06-12 3:50PM EDT | 2025-01-17 | 25.20 | 23.85 | 24.05 | +0.45 | +1.82% | 3 | 1,519 | 37.97% |
| BA250321C00175000 | 2024-06-12 1:49PM EDT | 2025-03-21 | 26.73 | 27.15 | 27.45 | -1.87 | -6.54% | 1 | 224 | 39.01% |
| BA250620C00175000 | 2024-06-12 3:50PM EDT | 2025-06-20 | 32.11 | 31.35 | 31.75 | 0.00 | - | 1 | 104 | 40.04% |
| BA250919C00175000 | 2024-05-23 12:57PM EDT | 2025-09-19 | 32.50 | 34.35 | 35.50 | 0.00 | - | 1 | 4 | 40.70% |
| BA251219C00175000 | 2024-06-10 3:51PM EDT | 2025-12-19 | 44.55 | 38.45 | 40.95 | 0.00 | - | 1 | 109 | 43.65% |
| BA260116C00175000 | 2024-06-12 3:25PM EDT | 2026-01-16 | 42.20 | 38.20 | 40.20 | 0.00 | - | 1 | 388 | 41.72% |
| BA260618C00175000 | 2024-06-12 11:36AM EDT | 2026-06-18 | 46.85 | 44.00 | 45.55 | 0.00 | - | 1 | 16 | 42.66% |
| BA261218C00175000 | 2024-06-13 12:30PM EDT | 2026-12-18 | 50.00 | 48.65 | 51.60 | -1.51 | -2.93% | 1 | 169 | 43.84% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240614P00175000 | 2024-06-13 2:14PM EDT | 2024-06-14 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 2,845 | 1,966 | 29.30% |
| BA240621P00175000 | 2024-06-13 2:32PM EDT | 2024-06-21 | 0.83 | 0.78 | 0.85 | +0.09 | +12.16% | 2,098 | 4,268 | 26.59% |
| BA240628P00175000 | 2024-06-13 2:31PM EDT | 2024-06-28 | 1.56 | 1.55 | 1.64 | +0.21 | +15.56% | 48 | 411 | 26.81% |
| BA240705P00175000 | 2024-06-13 2:12PM EDT | 2024-07-05 | 2.21 | 2.07 | 2.21 | +0.19 | +9.41% | 63 | 283 | 26.12% |
| BA240712P00175000 | 2024-06-13 1:04PM EDT | 2024-07-12 | 2.75 | 1.99 | 2.91 | +0.33 | +13.64% | 104 | 339 | 26.75% |
| BA240719P00175000 | 2024-06-13 2:15PM EDT | 2024-07-19 | 3.43 | 3.25 | 3.45 | +0.31 | +9.94% | 109 | 2,334 | 26.70% |
| BA240726P00175000 | 2024-06-13 12:15PM EDT | 2024-07-26 | 4.85 | 3.95 | 4.90 | +0.95 | +24.36% | 17 | 19 | 30.77% |
| BA240816P00175000 | 2024-06-13 2:28PM EDT | 2024-08-16 | 5.90 | 5.80 | 5.95 | +0.50 | +9.26% | 42 | 1,986 | 28.99% |
| BA240920P00175000 | 2024-06-13 12:14PM EDT | 2024-09-20 | 7.80 | 7.55 | 7.70 | +0.55 | +7.59% | 24 | 1,340 | 28.25% |
| BA241018P00175000 | 2024-06-13 1:38PM EDT | 2024-10-18 | 8.80 | 8.65 | 8.85 | +0.42 | +5.01% | 71 | 3,012 | 27.78% |
| BA241115P00175000 | 2024-06-13 11:39AM EDT | 2024-11-15 | 10.55 | 10.15 | 10.30 | +1.27 | +13.69% | 7 | 950 | 28.37% |
| BA250117P00175000 | 2024-06-13 12:04PM EDT | 2025-01-17 | 12.60 | 12.00 | 12.20 | +0.55 | +4.56% | 1 | 5,195 | 27.47% |
| BA250321P00175000 | 2024-06-07 11:22AM EDT | 2025-03-21 | 11.75 | 13.65 | 14.10 | 0.00 | - | 11 | 875 | 27.31% |
| BA250620P00175000 | 2024-06-12 12:42PM EDT | 2025-06-20 | 15.77 | 15.90 | 16.45 | 0.00 | - | 1 | 281 | 27.08% |
| BA251219P00175000 | 2024-06-10 10:06AM EDT | 2025-12-19 | 17.33 | 19.45 | 20.60 | 0.00 | - | 5 | 213 | 27.03% |
| BA260116P00175000 | 2024-06-12 2:53PM EDT | 2026-01-16 | 20.45 | 20.35 | 20.80 | 0.00 | - | 30 | 644 | 26.60% |
| BA260618P00175000 | 2024-06-11 1:38PM EDT | 2026-06-18 | 22.00 | 21.30 | 25.50 | 0.00 | - | 2 | 25 | 28.44% |
| BA261218P00175000 | 2024-05-31 12:09PM EDT | 2026-12-18 | 28.15 | 24.50 | 27.80 | 0.00 | - | 3 | 85 | 27.55% |
© 2024 Yahoo. All rights reserved.