The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00320000 | 2024-06-10 10:06AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,880 | 109.38% |
| BA240719C00320000 | 2024-06-10 2:26PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 49 | 72.27% |
| BA240816C00320000 | 2024-06-07 3:51PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 270 | 54.98% |
| BA240920C00320000 | 2024-06-12 3:22PM EDT | 2024-09-20 | 0.06 | 0.01 | 0.25 | 0.00 | - | 4 | 208 | 48.34% |
| BA250117C00320000 | 2024-06-13 3:18PM EDT | 2025-01-17 | 0.28 | 0.21 | 0.29 | -0.08 | -22.22% | 21 | 1,119 | 33.33% |
| BA250620C00320000 | 2024-06-13 3:58PM EDT | 2025-06-20 | 1.35 | 0.92 | 1.85 | -0.60 | -30.77% | 2 | 327 | 34.86% |
| BA251219C00320000 | 2024-06-03 9:40AM EDT | 2025-12-19 | 4.50 | 3.45 | 4.00 | 0.00 | - | 1 | 590 | 34.11% |
| BA260116C00320000 | 2024-06-13 3:00PM EDT | 2026-01-16 | 4.20 | 3.80 | 5.05 | -0.90 | -17.65% | 201 | 628 | 35.39% |
| BA260618C00320000 | 2024-05-09 3:37PM EDT | 2026-06-18 | 7.50 | 8.50 | 9.45 | 0.00 | - | 2 | 17 | 38.03% |
| BA261218C00320000 | 2024-06-05 1:41PM EDT | 2026-12-18 | 12.70 | 8.90 | 14.00 | 0.00 | - | 1 | 32 | 39.10% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00320000 | 2024-01-24 4:44PM EDT | 2024-06-21 | 104.37 | 117.55 | 120.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA240719P00320000 | 2024-06-06 1:09PM EDT | 2024-07-19 | 129.70 | 138.65 | 139.85 | 0.00 | - | - | 0 | 89.11% |
| BA240816P00320000 | 2024-01-05 3:10PM EDT | 2024-08-16 | 70.65 | 109.30 | 111.85 | 0.00 | - | 9 | 0 | 0.00% |
| BA240920P00320000 | 2023-12-28 4:49PM EDT | 2024-09-20 | 61.40 | 112.05 | 117.45 | 0.00 | - | - | 0 | 0.00% |
| BA250117P00320000 | 2024-06-06 3:42PM EDT | 2025-01-17 | 129.74 | 138.15 | 140.15 | 0.00 | - | 4 | 0 | 39.44% |
| BA250620P00320000 | 2023-12-28 11:44AM EDT | 2025-06-20 | 66.25 | 111.40 | 117.95 | 0.00 | - | 2 | 0 | 0.00% |
| BA251219P00320000 | 2023-09-13 2:36PM EDT | 2025-12-19 | 110.77 | 132.60 | 139.90 | 0.00 | - | 1 | 0 | 23.60% |
| BA260116P00320000 | 2024-02-02 4:00PM EDT | 2026-01-16 | 110.80 | 117.65 | 122.10 | 0.00 | - | 2 | 0 | 0.00% |
| BA261218P00320000 | 2024-02-09 4:49PM EDT | 2026-12-18 | 111.45 | 116.00 | 126.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.