The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240816C00095000 | 2024-05-02 11:00AM EDT | 2024-08-16 | 82.30 | 80.35 | 88.00 | 0.00 | - | 1 | 1 | 90.82% |
| BA240920C00095000 | 2024-05-06 3:43PM EDT | 2024-09-20 | 84.45 | 80.85 | 89.00 | 0.00 | - | 2 | 2 | 82.74% |
| BA241115C00095000 | 2024-05-03 11:56AM EDT | 2024-11-15 | 87.19 | 81.05 | 90.00 | 0.00 | - | 3 | 3 | 71.77% |
| BA250117C00095000 | 2024-05-09 12:31PM EDT | 2025-01-17 | 89.95 | 82.75 | 91.00 | 0.00 | - | 2 | 117 | 68.29% |
| BA250321C00095000 | 2024-05-24 11:41AM EDT | 2025-03-21 | 83.50 | 83.00 | 92.80 | 0.00 | - | 1 | 139 | 64.78% |
| BA250620C00095000 | 2024-05-09 11:18AM EDT | 2025-06-20 | 93.35 | 85.00 | 95.00 | 0.00 | - | 1 | 68 | 63.54% |
| BA250919C00095000 | 2024-05-15 11:40AM EDT | 2025-09-19 | 90.00 | 87.00 | 97.00 | 0.00 | - | - | 28 | 62.59% |
| BA251219C00095000 | 2024-05-09 11:48AM EDT | 2025-12-19 | 96.65 | 88.00 | 98.00 | 0.00 | - | 8 | 5 | 59.74% |
| BA260116C00095000 | 2024-05-17 1:02PM EDT | 2026-01-16 | 98.69 | 89.00 | 99.00 | 0.00 | - | 1 | 39 | 60.59% |
| BA260618C00095000 | 2024-04-24 2:48PM EDT | 2026-06-18 | 83.50 | 89.00 | 97.25 | 0.00 | - | 15 | 17 | 52.26% |
| BA261218C00095000 | 2024-05-24 1:31PM EDT | 2026-12-18 | 94.80 | 95.00 | 104.00 | 0.00 | - | 2 | 41 | 57.99% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00095000 | 2024-05-31 2:33PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.18 | 0.00 | - | 174 | 186 | 108.59% |
| BA240719P00095000 | 2024-05-24 1:45PM EDT | 2024-07-19 | 0.15 | 0.01 | 0.04 | 0.00 | - | 25 | 169 | 61.72% |
| BA240816P00095000 | 2024-05-28 11:10AM EDT | 2024-08-16 | 0.12 | 0.02 | 0.12 | 0.00 | - | 1 | 136 | 55.08% |
| BA240920P00095000 | 2024-05-31 2:09PM EDT | 2024-09-20 | 0.13 | 0.05 | 0.31 | -0.09 | -40.91% | 2 | 281 | 51.37% |
| BA241018P00095000 | 2024-05-30 3:03PM EDT | 2024-10-18 | 0.15 | 0.08 | 0.22 | -0.03 | -16.67% | 2 | 59 | 47.27% |
| BA241115P00095000 | 2024-05-31 3:05PM EDT | 2024-11-15 | 0.29 | 0.13 | 0.31 | -0.02 | -6.45% | 4 | 40 | 45.41% |
| BA250117P00095000 | 2024-05-31 3:04PM EDT | 2025-01-17 | 0.53 | 0.25 | 0.54 | 0.00 | - | 2 | 503 | 42.43% |
| BA250321P00095000 | 2024-05-23 11:11AM EDT | 2025-03-21 | 0.80 | 0.33 | 1.49 | 0.00 | - | 2 | 26 | 45.98% |
| BA250620P00095000 | 2024-05-23 3:30PM EDT | 2025-06-20 | 1.50 | 0.89 | 1.56 | 0.00 | - | 1 | 116 | 40.60% |
| BA250919P00095000 | 2024-05-24 1:30PM EDT | 2025-09-19 | 2.05 | 1.56 | 2.24 | 0.00 | - | 7 | 9 | 39.82% |
| BA251219P00095000 | 2024-05-30 10:55AM EDT | 2025-12-19 | 2.00 | 1.00 | 2.64 | 0.00 | - | 1 | 70 | 38.06% |
| BA260116P00095000 | 2024-05-22 9:53AM EDT | 2026-01-16 | 2.20 | 1.87 | 2.71 | 0.00 | - | 100 | 195 | 37.42% |
| BA260618P00095000 | 2024-05-23 2:07PM EDT | 2026-06-18 | 2.00 | 1.50 | 4.30 | 0.00 | - | 1 | 105 | 38.06% |
| BA261218P00095000 | 2024-05-30 10:56AM EDT | 2026-12-18 | 4.31 | 3.80 | 5.20 | 0.00 | - | 1 | 290 | 36.23% |
© 2024 Yahoo. All rights reserved.