The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:240.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240614C00240000 | 2024-06-10 11:44AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BA240621C00240000 | 2024-06-12 3:12PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 9,390 | 25.00% |
| BA240719C00240000 | 2024-06-12 9:57AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 709 | 12.50% |
| BA240816C00240000 | 2024-06-12 3:16PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
| BA240920C00240000 | 2024-06-12 2:52PM EDT | 2024-09-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BA241018C00240000 | 2024-06-12 3:40PM EDT | 2024-10-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| BA241115C00240000 | 2024-06-12 2:54PM EDT | 2024-11-15 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 795 | 6.25% |
| BA250117C00240000 | 2024-06-12 2:55PM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 59 | 4,206 | 6.25% |
| BA250321C00240000 | 2024-06-12 2:50PM EDT | 2025-03-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 195 | 6.25% |
| BA250620C00240000 | 2024-06-12 12:44PM EDT | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 12 | 325 | 6.25% |
| BA250919C00240000 | 2024-06-07 12:39PM EDT | 2025-09-19 | 15.65 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 6.25% |
| BA251219C00240000 | 2024-06-03 3:59PM EDT | 2025-12-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 358 | 6.25% |
| BA260116C00240000 | 2024-06-12 12:23PM EDT | 2026-01-16 | 16.21 | 0.00 | 0.00 | 0.00 | - | 164 | 1,018 | 3.13% |
| BA260618C00240000 | 2024-06-11 12:57PM EDT | 2026-06-18 | 21.77 | 0.00 | 0.00 | 0.00 | - | 19 | 158 | 3.13% |
| BA261218C00240000 | 2024-06-06 3:41PM EDT | 2026-12-18 | 30.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240614P00240000 | 2024-06-11 10:25AM EDT | 2024-06-14 | 53.33 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| BA240621P00240000 | 2024-06-12 2:58PM EDT | 2024-06-21 | 57.85 | 0.00 | 0.00 | 0.00 | - | 50 | 88 | 0.00% |
| BA240705P00240000 | 2024-06-06 3:39PM EDT | 2024-07-05 | 49.81 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BA240719P00240000 | 2024-05-03 1:53PM EDT | 2024-07-19 | 60.78 | 58.05 | 67.00 | 0.00 | - | 1 | 0 | 88.59% |
| BA240816P00240000 | 2024-04-24 3:52PM EDT | 2024-08-16 | 74.95 | 64.75 | 65.95 | 0.00 | - | 1 | 0 | 78.89% |
| BA240920P00240000 | 2024-05-31 2:50PM EDT | 2024-09-20 | 63.85 | 0.00 | 0.00 | 0.00 | - | 92 | 89 | 0.00% |
| BA241018P00240000 | 2024-06-07 9:42AM EDT | 2024-10-18 | 48.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA241115P00240000 | 2024-06-03 1:54PM EDT | 2024-11-15 | 58.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA250117P00240000 | 2024-06-03 9:38AM EDT | 2025-01-17 | 58.75 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| BA250321P00240000 | 2024-04-24 3:57PM EDT | 2025-03-21 | 74.01 | 63.50 | 67.20 | 0.00 | - | 580 | 0 | 41.38% |
| BA250620P00240000 | 2024-06-06 12:17PM EDT | 2025-06-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| BA250919P00240000 | 2024-06-07 1:56PM EDT | 2025-09-19 | 52.86 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BA251219P00240000 | 2024-06-03 3:35PM EDT | 2025-12-19 | 60.07 | 0.00 | 0.00 | 0.00 | - | 14 | 465 | 0.00% |
| BA260116P00240000 | 2024-06-05 3:49PM EDT | 2026-01-16 | 55.50 | 0.00 | 0.00 | 0.00 | - | 21 | 380 | 0.00% |
| BA260618P00240000 | 2024-05-21 2:54PM EDT | 2026-06-18 | 59.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA261218P00240000 | 2024-05-24 10:17AM EDT | 2026-12-18 | 72.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.