The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:250.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00250000 | 2024-06-12 1:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 5,770 | 50.00% |
| BA240628C00250000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240719C00250000 | 2024-06-12 1:24PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 2,485 | 25.00% |
| BA240816C00250000 | 2024-06-12 3:36PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 1,461 | 12.50% |
| BA240920C00250000 | 2024-06-12 3:25PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 85 | 1,426 | 12.50% |
| BA241018C00250000 | 2024-06-12 2:32PM EDT | 2024-10-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| BA241115C00250000 | 2024-06-12 12:00PM EDT | 2024-11-15 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA250117C00250000 | 2024-06-12 3:56PM EDT | 2025-01-17 | 2.56 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 6.25% |
| BA250321C00250000 | 2024-06-12 2:21PM EDT | 2025-03-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA250620C00250000 | 2024-06-12 1:15PM EDT | 2025-06-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BA250919C00250000 | 2024-06-12 3:48PM EDT | 2025-09-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA251219C00250000 | 2024-06-11 2:19PM EDT | 2025-12-19 | 13.90 | 0.00 | 0.00 | 0.00 | - | 10 | 922 | 6.25% |
| BA260116C00250000 | 2024-06-12 1:03PM EDT | 2026-01-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 12 | 1,286 | 6.25% |
| BA260618C00250000 | 2024-06-11 11:35AM EDT | 2026-06-18 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| BA261218C00250000 | 2024-06-10 9:58AM EDT | 2026-12-18 | 28.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240614P00250000 | 2024-06-12 10:07AM EDT | 2024-06-14 | 65.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00250000 | 2024-06-12 2:58PM EDT | 2024-06-21 | 67.85 | 0.00 | 0.00 | 0.00 | - | 29 | 42 | 0.00% |
| BA240705P00250000 | 2024-06-06 3:39PM EDT | 2024-07-05 | 59.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240719P00250000 | 2024-06-12 10:51AM EDT | 2024-07-19 | 65.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240816P00250000 | 2024-05-30 3:45PM EDT | 2024-08-16 | 77.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240920P00250000 | 2024-05-30 3:46PM EDT | 2024-09-20 | 77.98 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| BA241018P00250000 | 2024-06-03 9:48AM EDT | 2024-10-18 | 67.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BA241115P00250000 | 2024-06-12 9:47AM EDT | 2024-11-15 | 64.54 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| BA250117P00250000 | 2024-05-28 11:06AM EDT | 2025-01-17 | 74.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA250321P00250000 | 2024-04-12 12:44PM EDT | 2025-03-21 | 79.30 | 66.00 | 76.00 | 0.00 | - | 4 | 0 | 42.19% |
| BA250620P00250000 | 2024-05-08 2:41PM EDT | 2025-06-20 | 69.05 | 58.10 | 64.55 | 0.00 | - | 10 | 0 | 0.00% |
| BA250919P00250000 | 2024-04-30 9:30AM EDT | 2025-09-19 | 77.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA251219P00250000 | 2024-05-09 12:49PM EDT | 2025-12-19 | 70.60 | 58.10 | 64.70 | 0.00 | - | 2 | 17 | 0.00% |
| BA260116P00250000 | 2024-05-20 10:05AM EDT | 2026-01-16 | 65.00 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| BA260618P00250000 | 2024-05-30 12:42PM EDT | 2026-06-18 | 77.68 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BA261218P00250000 | 2024-05-30 12:42PM EDT | 2026-12-18 | 78.45 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
© 2024 Yahoo. All rights reserved.