The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240614C00210000 | 2024-06-13 3:27PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 500 | 73.44% |
| BA240621C00210000 | 2024-06-13 3:31PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 156 | 10,877 | 42.97% |
| BA240628C00210000 | 2024-06-13 1:43PM EDT | 2024-06-28 | 0.09 | 0.07 | 0.25 | -0.08 | -47.06% | 7 | 502 | 40.43% |
| BA240705C00210000 | 2024-06-13 2:11PM EDT | 2024-07-05 | 0.15 | 0.05 | 0.21 | +0.01 | +7.14% | 11 | 140 | 32.67% |
| BA240712C00210000 | 2024-06-13 1:40PM EDT | 2024-07-12 | 0.26 | 0.15 | 0.54 | -0.14 | -35.00% | 5 | 49 | 34.50% |
| BA240719C00210000 | 2024-06-13 3:35PM EDT | 2024-07-19 | 0.38 | 0.35 | 0.41 | -0.09 | -19.15% | 98 | 5,561 | 29.27% |
| BA240726C00210000 | 2024-06-13 1:58PM EDT | 2024-07-26 | 0.77 | 0.43 | 0.89 | -0.23 | -23.00% | 3 | 35 | 32.11% |
| BA240816C00210000 | 2024-06-13 12:25PM EDT | 2024-08-16 | 1.67 | 1.57 | 1.79 | -0.28 | -14.36% | 95 | 3,821 | 32.18% |
| BA240920C00210000 | 2024-06-13 3:40PM EDT | 2024-09-20 | 3.20 | 3.10 | 3.25 | -0.23 | -6.71% | 62 | 1,070 | 31.86% |
| BA241018C00210000 | 2024-06-12 3:25PM EDT | 2024-10-18 | 4.79 | 4.35 | 4.55 | 0.00 | - | 30 | 809 | 32.20% |
| BA241115C00210000 | 2024-06-13 11:42AM EDT | 2024-11-15 | 6.00 | 5.65 | 6.55 | -0.92 | -13.29% | 10 | 1,376 | 34.32% |
| BA250117C00210000 | 2024-06-13 3:31PM EDT | 2025-01-17 | 8.88 | 8.55 | 9.00 | -0.52 | -5.53% | 56 | 4,023 | 33.93% |
| BA250321C00210000 | 2024-06-13 3:03PM EDT | 2025-03-21 | 11.94 | 10.40 | 11.95 | -0.76 | -5.98% | 5 | 328 | 34.92% |
| BA250620C00210000 | 2024-06-13 3:08PM EDT | 2025-06-20 | 15.93 | 15.35 | 16.10 | -0.62 | -3.75% | 4 | 759 | 36.28% |
| BA250919C00210000 | 2024-06-13 12:18PM EDT | 2025-09-19 | 19.48 | 19.10 | 19.80 | -5.49 | -21.99% | 2 | 7 | 37.16% |
| BA251219C00210000 | 2024-06-13 10:37AM EDT | 2025-12-19 | 23.41 | 21.50 | 24.05 | -0.50 | -2.09% | 4 | 429 | 38.79% |
| BA260116C00210000 | 2024-06-13 11:05AM EDT | 2026-01-16 | 24.00 | 23.50 | 24.45 | -1.20 | -4.76% | 2 | 360 | 38.28% |
| BA260618C00210000 | 2024-06-13 11:49AM EDT | 2026-06-18 | 29.35 | 28.55 | 30.10 | -0.65 | -2.17% | 1 | 56 | 39.59% |
| BA261218C00210000 | 2024-06-13 1:39PM EDT | 2026-12-18 | 35.22 | 33.75 | 36.20 | -6.28 | -15.13% | 2 | 221 | 40.77% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240614P00210000 | 2024-06-13 3:12PM EDT | 2024-06-14 | 29.08 | 25.15 | 31.00 | -1.42 | -4.66% | 11 | 4 | 180.57% |
| BA240621P00210000 | 2024-06-13 3:14PM EDT | 2024-06-21 | 28.79 | 28.65 | 29.90 | +1.14 | +4.12% | 1,950 | 207 | 64.50% |
| BA240705P00210000 | 2024-06-11 3:48PM EDT | 2024-07-05 | 24.75 | 28.55 | 29.95 | 0.00 | - | 10 | 0 | 41.11% |
| BA240712P00210000 | 2024-06-11 12:06PM EDT | 2024-07-12 | 27.00 | 28.05 | 30.30 | 0.00 | - | 1 | 0 | 40.09% |
| BA240719P00210000 | 2024-06-13 2:00PM EDT | 2024-07-19 | 29.00 | 28.70 | 29.85 | +8.50 | +41.46% | 3 | 14 | 31.23% |
| BA240726P00210000 | 2024-06-13 9:40AM EDT | 2024-07-26 | 26.15 | 27.65 | 30.70 | 0.00 | - | 5 | 0 | 36.34% |
| BA240802P00210000 | 2024-06-13 1:04PM EDT | 2024-08-02 | 28.60 | 25.25 | 33.00 | -1.30 | -4.35% | 4 | - | 46.92% |
| BA240816P00210000 | 2024-06-12 2:00PM EDT | 2024-08-16 | 28.02 | 29.00 | 30.10 | 0.00 | - | 3 | 453 | 25.73% |
| BA240920P00210000 | 2024-06-12 11:34AM EDT | 2024-09-20 | 27.90 | 29.60 | 30.70 | 0.00 | - | 10 | 406 | 24.12% |
| BA241018P00210000 | 2024-06-05 3:51PM EDT | 2024-10-18 | 24.50 | 30.30 | 31.05 | 0.00 | - | 5 | 24 | 22.80% |
| BA241115P00210000 | 2024-06-13 1:33PM EDT | 2024-11-15 | 31.50 | 31.20 | 32.25 | +1.50 | +5.00% | 1 | 366 | 24.63% |
| BA250117P00210000 | 2024-06-13 10:52AM EDT | 2025-01-17 | 32.60 | 32.10 | 34.85 | +2.55 | +8.49% | 2 | 4,153 | 26.86% |
| BA250321P00210000 | 2024-06-07 10:38AM EDT | 2025-03-21 | 29.08 | 32.60 | 35.85 | 0.00 | - | 1 | 95 | 25.55% |
| BA250620P00210000 | 2024-06-13 2:13PM EDT | 2025-06-20 | 35.77 | 33.90 | 37.60 | +2.08 | +6.17% | 2 | 796 | 24.96% |
| BA251219P00210000 | 2024-05-08 11:33AM EDT | 2025-12-19 | 41.90 | 33.25 | 35.25 | 0.00 | - | 1 | 657 | 17.44% |
| BA260116P00210000 | 2024-06-10 1:36PM EDT | 2026-01-16 | 34.91 | 36.15 | 41.90 | 0.00 | - | 115 | 665 | 25.07% |
| BA260618P00210000 | 2024-05-03 10:12AM EDT | 2026-06-18 | 43.90 | 39.00 | 48.95 | 0.00 | - | 1 | 16 | 29.39% |
| BA261218P00210000 | 2024-06-10 1:37PM EDT | 2026-12-18 | 39.72 | 41.05 | 46.25 | 0.00 | - | 4 | 747 | 23.91% |
© 2024 Yahoo. All rights reserved.