The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240614C00205000 | 2024-06-13 3:27PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 27 | 2,784 | 93.75% |
| BA240621C00205000 | 2024-06-13 3:22PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 189 | 2,504 | 40.23% |
| BA240628C00205000 | 2024-06-13 3:46PM EDT | 2024-06-28 | 0.14 | 0.14 | 0.15 | -0.08 | -36.36% | 95 | 744 | 33.11% |
| BA240705C00205000 | 2024-06-13 3:57PM EDT | 2024-07-05 | 0.20 | 0.12 | 0.36 | -0.06 | -23.08% | 163 | 453 | 32.28% |
| BA240712C00205000 | 2024-06-13 11:09AM EDT | 2024-07-12 | 0.54 | 0.36 | 0.50 | -0.08 | -12.90% | 163 | 175 | 30.20% |
| BA240719C00205000 | 2024-06-13 3:59PM EDT | 2024-07-19 | 0.67 | 0.62 | 0.68 | -0.24 | -26.37% | 238 | 1,048 | 29.18% |
| BA240726C00205000 | 2024-06-13 12:35PM EDT | 2024-07-26 | 1.05 | 0.69 | 1.37 | -0.47 | -30.92% | 3 | 37 | 32.40% |
| BA240802C00205000 | 2024-06-13 1:11PM EDT | 2024-08-02 | 1.80 | 0.23 | 2.17 | 0.00 | - | 1 | - | 34.95% |
| BA240816C00205000 | 2024-06-13 3:18PM EDT | 2024-08-16 | 2.45 | 2.29 | 2.75 | -0.40 | -14.04% | 232 | 1,240 | 33.68% |
| BA240920C00205000 | 2024-06-13 3:58PM EDT | 2024-09-20 | 4.20 | 4.05 | 4.25 | -0.30 | -6.67% | 107 | 2,014 | 32.34% |
| BA241018C00205000 | 2024-06-13 3:28PM EDT | 2024-10-18 | 5.63 | 5.50 | 5.75 | -0.42 | -6.94% | 5 | 410 | 32.79% |
| BA241115C00205000 | 2024-06-12 11:12AM EDT | 2024-11-15 | 8.50 | 7.40 | 7.70 | 0.00 | - | 6 | 641 | 34.39% |
| BA250321C00205000 | 2024-06-13 10:15AM EDT | 2025-03-21 | 14.10 | 12.65 | 15.05 | -0.70 | -4.73% | 5 | 79 | 37.80% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240614P00205000 | 2024-06-13 2:51PM EDT | 2024-06-14 | 21.20 | 23.75 | 27.20 | -0.50 | -2.30% | 13 | 10 | 202.93% |
| BA240621P00205000 | 2024-06-13 1:17PM EDT | 2024-06-21 | 24.15 | 23.80 | 24.95 | +2.02 | +9.13% | 1 | 0 | 61.23% |
| BA240628P00205000 | 2024-06-11 11:26AM EDT | 2024-06-28 | 18.80 | 23.60 | 25.00 | 0.00 | - | 1 | 7 | 45.56% |
| BA240705P00205000 | 2024-06-13 11:04AM EDT | 2024-07-05 | 24.37 | 23.55 | 24.95 | +3.09 | +14.52% | 2 | 0 | 36.91% |
| BA240719P00205000 | 2024-06-11 11:45AM EDT | 2024-07-19 | 21.21 | 23.90 | 24.95 | 0.00 | - | 21 | 49 | 28.88% |
| BA240816P00205000 | 2024-06-10 3:45PM EDT | 2024-08-16 | 17.70 | 24.70 | 25.65 | 0.00 | - | 52 | 344 | 26.46% |
| BA240920P00205000 | 2024-06-12 3:08PM EDT | 2024-09-20 | 24.75 | 25.55 | 26.45 | 0.00 | - | 7 | 631 | 24.77% |
| BA241018P00205000 | 2024-06-03 3:48PM EDT | 2024-10-18 | 25.50 | 26.10 | 27.20 | 0.00 | - | 1 | 97 | 24.42% |
| BA241115P00205000 | 2024-06-10 12:09PM EDT | 2024-11-15 | 22.20 | 27.25 | 28.40 | 0.00 | - | 1 | 47 | 25.46% |
| BA250321P00205000 | 2024-06-05 11:15AM EDT | 2025-03-21 | 27.32 | 29.80 | 31.30 | 0.00 | - | 2 | 16 | 24.33% |
© 2024 Yahoo. All rights reserved.