The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607C00180000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 2.08 | 1.94 | 2.09 | +0.98 | +89.09% | 3,138 | 1,912 | 31.81% |
| BA240614C00180000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 3.40 | 3.30 | 3.50 | +1.33 | +64.25% | 536 | 822 | 32.91% |
| BA240621C00180000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 4.20 | 4.10 | 4.35 | +1.45 | +52.73% | 606 | 5,503 | 31.93% |
| BA240628C00180000 | 2024-05-31 3:47PM EDT | 2024-06-28 | 4.85 | 4.65 | 5.20 | +1.64 | +51.09% | 98 | 203 | 32.01% |
| BA240705C00180000 | 2024-05-31 2:36PM EDT | 2024-07-05 | 5.50 | 5.60 | 5.90 | +1.89 | +52.35% | 19 | 60 | 31.84% |
| BA240712C00180000 | 2024-05-31 2:15PM EDT | 2024-07-12 | 6.20 | 2.60 | 7.70 | +3.98 | +179.28% | 29 | 3 | 36.57% |
| BA240719C00180000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 7.34 | 7.20 | 7.45 | +2.11 | +40.34% | 265 | 3,355 | 32.89% |
| BA240816C00180000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 10.28 | 10.35 | 10.60 | +2.28 | +28.50% | 932 | 2,071 | 35.92% |
| BA240920C00180000 | 2024-05-31 3:18PM EDT | 2024-09-20 | 12.25 | 12.70 | 13.00 | +2.05 | +20.10% | 24 | 1,379 | 35.90% |
| BA241018C00180000 | 2024-05-31 10:31AM EDT | 2024-10-18 | 14.05 | 14.45 | 15.00 | +2.24 | +18.97% | 28 | 854 | 36.67% |
| BA241115C00180000 | 2024-05-31 2:17PM EDT | 2024-11-15 | 16.30 | 15.20 | 17.20 | +1.95 | +13.59% | 6 | 245 | 38.06% |
| BA250117C00180000 | 2024-05-31 3:08PM EDT | 2025-01-17 | 20.25 | 19.55 | 20.45 | +2.66 | +15.12% | 32 | 4,398 | 38.25% |
| BA250321C00180000 | 2024-05-31 2:27PM EDT | 2025-03-21 | 23.10 | 23.10 | 28.15 | +1.40 | +6.45% | 3 | 315 | 46.13% |
| BA250620C00180000 | 2024-05-31 3:08PM EDT | 2025-06-20 | 26.50 | 25.10 | 28.05 | +0.50 | +1.92% | 5 | 510 | 40.17% |
| BA250919C00180000 | 2024-05-30 3:48PM EDT | 2025-09-19 | 28.34 | 29.85 | 37.00 | 0.00 | - | 13 | 20 | 47.44% |
| BA251219C00180000 | 2024-05-23 12:52PM EDT | 2025-12-19 | 34.80 | 35.10 | 37.50 | 0.00 | - | 1 | 129 | 44.05% |
| BA260116C00180000 | 2024-05-31 10:28AM EDT | 2026-01-16 | 34.00 | 35.25 | 40.90 | +1.00 | +3.03% | 12 | 544 | 46.89% |
| BA260618C00180000 | 2024-05-30 10:10AM EDT | 2026-06-18 | 41.55 | 40.45 | 44.10 | +2.25 | +5.73% | 2 | 81 | 45.11% |
| BA261218C00180000 | 2024-05-29 2:39PM EDT | 2026-12-18 | 43.00 | 43.30 | 52.00 | 0.00 | - | 1 | 237 | 47.81% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607P00180000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 4.25 | 4.00 | 4.20 | -4.55 | -51.70% | 196 | 691 | 28.82% |
| BA240614P00180000 | 2024-05-31 3:44PM EDT | 2024-06-14 | 6.15 | 4.50 | 5.85 | -3.00 | -32.79% | 46 | 302 | 32.62% |
| BA240621P00180000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 5.91 | 5.80 | 6.05 | -4.19 | -41.49% | 96 | 6,214 | 27.83% |
| BA240628P00180000 | 2024-05-31 11:20AM EDT | 2024-06-28 | 7.30 | 6.05 | 7.35 | -3.45 | -32.09% | 4 | 107 | 30.79% |
| BA240705P00180000 | 2024-05-31 11:43AM EDT | 2024-07-05 | 9.43 | 6.50 | 11.35 | -0.62 | -6.17% | 1 | 21 | 45.81% |
| BA240712P00180000 | 2024-05-31 1:30PM EDT | 2024-07-12 | 9.63 | 4.65 | 11.90 | -5.32 | -35.59% | 1 | 1 | 44.11% |
| BA240719P00180000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 8.23 | 8.10 | 8.35 | -3.42 | -29.36% | 218 | 1,680 | 27.15% |
| BA240816P00180000 | 2024-05-31 2:01PM EDT | 2024-08-16 | 11.20 | 10.55 | 10.85 | -2.10 | -15.79% | 81 | 2,507 | 29.35% |
| BA240920P00180000 | 2024-05-31 2:00PM EDT | 2024-09-20 | 12.22 | 12.00 | 12.35 | -3.08 | -20.13% | 32 | 2,088 | 28.16% |
| BA241018P00180000 | 2024-05-31 10:57AM EDT | 2024-10-18 | 15.45 | 13.15 | 13.55 | -0.55 | -3.44% | 60 | 799 | 27.93% |
| BA241115P00180000 | 2024-05-28 10:06AM EDT | 2024-11-15 | 15.85 | 14.50 | 19.00 | 0.00 | - | 39 | 1,490 | 36.84% |
| BA250117P00180000 | 2024-05-31 10:12AM EDT | 2025-01-17 | 18.97 | 16.05 | 17.05 | +0.42 | +2.26% | 1 | 5,142 | 27.96% |
| BA250321P00180000 | 2024-05-28 3:39PM EDT | 2025-03-21 | 19.80 | 16.70 | 22.30 | 0.00 | - | 102 | 446 | 33.07% |
| BA250620P00180000 | 2024-05-31 9:52AM EDT | 2025-06-20 | 23.08 | 20.35 | 22.75 | +0.38 | +1.67% | 140 | 1,885 | 29.52% |
| BA250919P00180000 | 2024-05-31 1:24PM EDT | 2025-09-19 | 24.35 | 18.00 | 23.40 | -0.70 | -2.79% | 1 | 14 | 27.36% |
| BA251219P00180000 | 2024-05-28 10:10AM EDT | 2025-12-19 | 25.75 | 22.20 | 27.10 | 0.00 | - | 50 | 445 | 29.30% |
| BA260116P00180000 | 2024-05-31 9:30AM EDT | 2026-01-16 | 26.95 | 24.25 | 25.60 | -1.35 | -4.77% | 1 | 1,676 | 26.93% |
| BA260618P00180000 | 2024-05-24 2:35PM EDT | 2026-06-18 | 29.71 | 25.20 | 29.25 | 0.00 | - | 1 | 221 | 27.66% |
| BA261218P00180000 | 2024-05-30 9:47AM EDT | 2026-12-18 | 30.05 | 26.05 | 34.45 | 0.00 | - | 1 | 1,574 | 29.47% |
© 2024 Yahoo. All rights reserved.