BA - The Boeing Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:170.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230609C00170000 | 2023-06-02 10:31AM EDT | 2023-06-09 | 42.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA230616C00170000 | 2023-06-02 3:30PM EDT | 2023-06-16 | 44.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA230623C00170000 | 2023-06-02 3:38PM EDT | 2023-06-23 | 44.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA230630C00170000 | 2023-05-24 2:00PM EDT | 2023-06-30 | 30.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA230707C00170000 | 2023-05-30 10:19AM EDT | 2023-07-07 | 37.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA230721C00170000 | 2023-06-02 3:38PM EDT | 2023-07-21 | 45.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA230818C00170000 | 2023-06-02 12:56PM EDT | 2023-08-18 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA230915C00170000 | 2023-05-24 10:27AM EDT | 2023-09-15 | 36.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA231020C00170000 | 2023-06-02 2:40PM EDT | 2023-10-20 | 51.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA231117C00170000 | 2023-06-02 9:34AM EDT | 2023-11-17 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240119C00170000 | 2023-06-02 3:43PM EDT | 2024-01-19 | 55.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BA240621C00170000 | 2023-05-19 9:36AM EDT | 2024-06-21 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00170000 | 2023-05-26 1:47PM EDT | 2025-01-17 | 61.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230609P00170000 | 2023-06-02 11:27AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA230616P00170000 | 2023-06-02 3:40PM EDT | 2023-06-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| BA230623P00170000 | 2023-06-02 2:35PM EDT | 2023-06-23 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BA230630P00170000 | 2023-06-02 3:51PM EDT | 2023-06-30 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BA230707P00170000 | 2023-06-02 1:45PM EDT | 2023-07-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA230714P00170000 | 2023-06-01 3:55PM EDT | 2023-07-14 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BA230721P00170000 | 2023-06-02 3:49PM EDT | 2023-07-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| BA230818P00170000 | 2023-06-02 3:33PM EDT | 2023-08-18 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2,170 | 0 | 12.50% |
| BA230915P00170000 | 2023-06-02 1:37PM EDT | 2023-09-15 | 2.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| BA231020P00170000 | 2023-06-02 2:10PM EDT | 2023-10-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BA231117P00170000 | 2023-06-02 2:14PM EDT | 2023-11-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BA240119P00170000 | 2023-06-02 3:43PM EDT | 2024-01-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BA240621P00170000 | 2023-06-02 1:25PM EDT | 2024-06-21 | 9.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BA250117P00170000 | 2023-06-02 2:45PM EDT | 2025-01-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.