The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240614C00260000 | 2024-06-11 2:30PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.51 | +0.01 | - | - | 2 | 333.59% |
| BA240621C00260000 | 2024-06-12 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,135 | 78.13% |
| BA240628C00260000 | 2024-06-13 11:06AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.29 | 0.00 | - | 7 | 1 | 79.49% |
| BA240719C00260000 | 2024-06-13 2:46PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 1,305 | 45.12% |
| BA240816C00260000 | 2024-06-13 11:24AM EDT | 2024-08-16 | 0.12 | 0.05 | 0.30 | -0.02 | -14.29% | 1 | 1,507 | 42.73% |
| BA240920C00260000 | 2024-06-13 3:54PM EDT | 2024-09-20 | 0.30 | 0.20 | 0.30 | 0.00 | - | 6 | 705 | 34.35% |
| BA241018C00260000 | 2024-06-13 3:29PM EDT | 2024-10-18 | 0.45 | 0.25 | 0.45 | +0.03 | +7.14% | 2 | 91 | 32.37% |
| BA241115C00260000 | 2024-06-13 9:54AM EDT | 2024-11-15 | 0.75 | 0.73 | 0.81 | -0.09 | -10.71% | 5 | 228 | 32.57% |
| BA250117C00260000 | 2024-06-13 3:50PM EDT | 2025-01-17 | 1.65 | 1.40 | 1.69 | -0.17 | -9.34% | 41 | 6,441 | 32.09% |
| BA250321C00260000 | 2024-06-13 9:54AM EDT | 2025-03-21 | 2.90 | 2.68 | 2.97 | -2.10 | -42.00% | 3 | 32 | 32.58% |
| BA250620C00260000 | 2024-06-13 3:23PM EDT | 2025-06-20 | 5.10 | 4.30 | 5.20 | -0.20 | -3.77% | 53 | 2,253 | 33.44% |
| BA250919C00260000 | 2024-06-11 11:41AM EDT | 2025-09-19 | 8.12 | 7.25 | 7.95 | 0.00 | - | 9 | 82 | 34.71% |
| BA251219C00260000 | 2024-06-13 10:41AM EDT | 2025-12-19 | 10.40 | 9.05 | 10.75 | -0.90 | -7.96% | 1 | 354 | 35.67% |
| BA260116C00260000 | 2024-06-11 10:49AM EDT | 2026-01-16 | 13.55 | 10.30 | 11.25 | 0.00 | - | 15 | 1,296 | 35.46% |
| BA260618C00260000 | 2024-06-04 11:09AM EDT | 2026-06-18 | 15.90 | 14.20 | 16.30 | 0.00 | - | 1 | 28 | 37.16% |
| BA261218C00260000 | 2024-06-10 1:44PM EDT | 2026-12-18 | 25.20 | 19.60 | 24.00 | 0.00 | - | 13 | 117 | 40.38% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240614P00260000 | 2024-06-06 3:09PM EDT | 2024-06-14 | 69.26 | 76.70 | 81.40 | 0.00 | - | - | 0 | 499.32% |
| BA240621P00260000 | 2024-06-13 3:15PM EDT | 2024-06-21 | 78.87 | 78.75 | 79.95 | +1.02 | +1.31% | 89 | 13 | 96.09% |
| BA240719P00260000 | 2024-03-11 11:10AM EDT | 2024-07-19 | 68.00 | 85.20 | 87.15 | 0.00 | - | 2 | 0 | 118.15% |
| BA240816P00260000 | 2024-03-13 9:48AM EDT | 2024-08-16 | 76.35 | 86.35 | 87.75 | 0.00 | - | 1 | 0 | 92.52% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 90.03 | 74.40 | 75.65 | 0.00 | - | 1 | 1 | 0.00% |
| BA241018P00260000 | 2024-06-03 3:59PM EDT | 2024-10-18 | 74.30 | 78.60 | 79.85 | 0.00 | - | 2 | 0 | 33.61% |
| BA241115P00260000 | 2024-05-03 10:31AM EDT | 2024-11-15 | 81.25 | 78.00 | 87.00 | 0.00 | - | 7 | 0 | 59.33% |
| BA250117P00260000 | 2024-06-13 3:14PM EDT | 2025-01-17 | 78.87 | 78.25 | 79.90 | +0.77 | +0.99% | 285 | 45 | 26.10% |
| BA250321P00260000 | 2024-04-25 12:42PM EDT | 2025-03-21 | 96.51 | 80.00 | 90.00 | 0.00 | - | 10 | 0 | 50.04% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 78.10 | 77.95 | 80.05 | 0.00 | - | 10 | 1 | 20.85% |
| BA251219P00260000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 92.50 | 81.55 | 91.00 | 0.00 | - | 500 | 512 | 37.00% |
| BA260116P00260000 | 2024-04-24 11:02AM EDT | 2026-01-16 | 89.48 | 83.00 | 89.80 | 0.00 | - | 19 | 1 | 34.53% |
| BA260618P00260000 | 2024-04-25 10:04AM EDT | 2026-06-18 | 98.28 | 81.00 | 90.20 | 0.00 | - | 10 | 0 | 31.21% |
| BA261218P00260000 | 2024-06-11 11:55AM EDT | 2026-12-18 | 78.85 | 76.55 | 84.95 | 0.00 | - | 1 | 85 | 21.95% |
© 2024 Yahoo. All rights reserved.