The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00135000 | 2024-05-17 3:56PM EDT | 135.00 | 50.29 | 49.25 | 51.30 | +13.69 | +37.40% | 5 | 2 | 131.84% |
| BA240524C00140000 | 2024-04-29 3:26PM EDT | 140.00 | 34.00 | 44.25 | 46.30 | 0.00 | - | - | 1 | 118.75% |
| BA240524C00145000 | 2024-05-02 11:40AM EDT | 145.00 | 32.82 | 39.30 | 41.30 | 0.00 | - | - | 10 | 107.42% |
| BA240524C00150000 | 2024-05-06 3:35PM EDT | 150.00 | 28.55 | 34.30 | 36.30 | 0.00 | - | 4 | 8 | 94.82% |
| BA240524C00155000 | 2024-05-06 3:05PM EDT | 155.00 | 21.40 | 29.30 | 31.35 | 0.00 | - | 1 | 7 | 83.59% |
| BA240524C00160000 | 2024-05-17 2:33PM EDT | 160.00 | 24.30 | 24.30 | 26.35 | +1.80 | +8.00% | 5 | 51 | 71.19% |
| BA240524C00162500 | 2024-05-16 9:49AM EDT | 162.50 | 17.65 | 21.85 | 23.85 | 0.00 | - | 1 | 10 | 65.92% |
| BA240524C00165000 | 2024-05-16 10:52AM EDT | 165.00 | 18.00 | 19.35 | 21.35 | 0.00 | - | 9 | 293 | 59.72% |
| BA240524C00167500 | 2024-05-17 1:56PM EDT | 167.50 | 16.80 | 17.00 | 18.80 | +1.30 | +8.39% | 2 | 30 | 54.98% |
| BA240524C00170000 | 2024-05-17 1:34PM EDT | 170.00 | 15.02 | 14.40 | 15.65 | +1.47 | +10.85% | 27 | 412 | 54.83% |
| BA240524C00172500 | 2024-05-17 11:04AM EDT | 172.50 | 10.61 | 12.05 | 13.95 | -0.39 | -3.55% | 3 | 123 | 62.21% |
| BA240524C00175000 | 2024-05-17 3:53PM EDT | 175.00 | 10.75 | 10.30 | 10.85 | +1.65 | +18.13% | 73 | 1,031 | 44.39% |
| BA240524C00177500 | 2024-05-17 3:48PM EDT | 177.50 | 8.10 | 8.10 | 8.80 | +0.85 | +11.72% | 259 | 541 | 43.43% |
| BA240524C00180000 | 2024-05-17 3:59PM EDT | 180.00 | 6.05 | 5.65 | 6.30 | +0.80 | +15.24% | 1,279 | 1,614 | 34.74% |
| BA240524C00182500 | 2024-05-17 3:59PM EDT | 182.50 | 4.40 | 4.20 | 4.45 | +0.60 | +15.79% | 1,387 | 1,100 | 32.67% |
| BA240524C00185000 | 2024-05-17 3:59PM EDT | 185.00 | 2.86 | 2.60 | 2.90 | +0.32 | +12.60% | 4,802 | 2,458 | 30.91% |
| BA240524C00187500 | 2024-05-17 3:59PM EDT | 187.50 | 1.79 | 1.72 | 1.83 | +0.16 | +9.82% | 1,882 | 909 | 30.76% |
| BA240524C00190000 | 2024-05-17 3:59PM EDT | 190.00 | 1.07 | 1.02 | 1.09 | +0.09 | +9.18% | 3,714 | 1,995 | 30.81% |
| BA240524C00192500 | 2024-05-17 3:58PM EDT | 192.50 | 0.63 | 0.60 | 0.64 | -0.04 | -5.97% | 1,062 | 927 | 31.40% |
| BA240524C00195000 | 2024-05-17 3:59PM EDT | 195.00 | 0.36 | 0.33 | 0.39 | -0.11 | -23.40% | 2,997 | 957 | 32.62% |
| BA240524C00197500 | 2024-05-17 3:58PM EDT | 197.50 | 0.24 | 0.21 | 0.24 | -0.10 | -29.41% | 528 | 452 | 33.99% |
| BA240524C00200000 | 2024-05-17 3:57PM EDT | 200.00 | 0.13 | 0.12 | 0.17 | -0.08 | -38.10% | 870 | 1,341 | 36.23% |
| BA240524C00202500 | 2024-05-17 3:59PM EDT | 202.50 | 0.11 | 0.08 | 0.11 | -0.09 | -45.00% | 95 | 172 | 37.70% |
| BA240524C00205000 | 2024-05-17 3:59PM EDT | 205.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 199 | 1,328 | 39.75% |
| BA240524C00210000 | 2024-05-17 3:42PM EDT | 210.00 | 0.07 | 0.03 | 0.07 | -0.01 | -12.50% | 62 | 378 | 46.48% |
| BA240524C00215000 | 2024-05-17 12:52PM EDT | 215.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 10 | 726 | 54.30% |
| BA240524C00220000 | 2024-05-17 1:12PM EDT | 220.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 1 | 74 | 63.28% |
| BA240524C00225000 | 2024-05-15 3:49PM EDT | 225.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 12 | 38 | 69.14% |
| BA240524C00230000 | 2024-05-16 9:36AM EDT | 230.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 15 | 72 | 75.59% |
| BA240524C00235000 | 2024-05-17 2:27PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | -0.16 | -94.12% | 7 | 5 | 71.09% |
| BA240524C00250000 | 2024-04-26 3:42PM EDT | 250.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 11 | 99.61% |
| BA240524C00260000 | 2024-05-14 2:07PM EDT | 260.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 194.53% |
| BA240524C00270000 | 2024-04-16 12:58PM EDT | 270.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 114.06% |
| BA240524C00275000 | 2024-05-13 1:20PM EDT | 275.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 126.17% |
| BA240524C00280000 | 2024-05-13 9:38AM EDT | 280.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 2 | 149.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00105000 | 2024-04-23 3:43PM EDT | 105.00 | 0.16 | 0.00 | 0.51 | 0.00 | - | 1 | 12 | 212.11% |
| BA240524P00110000 | 2024-05-09 1:16PM EDT | 110.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 47 | 297.85% |
| BA240524P00115000 | 2024-05-15 12:36PM EDT | 115.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 21 | 25 | 155.86% |
| BA240524P00120000 | 2024-05-15 12:38PM EDT | 120.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 15 | 27 | 166.99% |
| BA240524P00125000 | 2024-05-15 2:17PM EDT | 125.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 12 | 131.25% |
| BA240524P00130000 | 2024-05-17 3:54PM EDT | 130.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 63 | 105.47% |
| BA240524P00135000 | 2024-05-17 11:26AM EDT | 135.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 10 | 66 | 95.31% |
| BA240524P00140000 | 2024-05-17 3:01PM EDT | 140.00 | 0.01 | 0.00 | 0.09 | -0.06 | -85.71% | 65 | 1,225 | 89.06% |
| BA240524P00145000 | 2024-05-17 11:30AM EDT | 145.00 | 0.11 | 0.00 | 0.11 | +0.10 | +1,000.00% | 4 | 250 | 80.86% |
| BA240524P00150000 | 2024-05-17 2:25PM EDT | 150.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 41 | 200 | 65.63% |
| BA240524P00155000 | 2024-05-17 3:30PM EDT | 155.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 38 | 3,823 | 58.59% |
| BA240524P00157500 | 2024-05-17 11:17AM EDT | 157.50 | 0.05 | 0.03 | 0.18 | +0.01 | +25.00% | 12 | 20 | 61.72% |
| BA240524P00160000 | 2024-05-17 3:16PM EDT | 160.00 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 22 | 807 | 50.00% |
| BA240524P00162500 | 2024-05-17 2:51PM EDT | 162.50 | 0.04 | 0.03 | 0.19 | -0.02 | -33.33% | 29 | 233 | 51.66% |
| BA240524P00165000 | 2024-05-17 3:58PM EDT | 165.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 137 | 848 | 44.14% |
| BA240524P00167500 | 2024-05-17 3:57PM EDT | 167.50 | 0.07 | 0.05 | 0.09 | -0.05 | -41.67% | 84 | 276 | 39.84% |
| BA240524P00170000 | 2024-05-17 3:59PM EDT | 170.00 | 0.10 | 0.07 | 0.11 | -0.12 | -54.55% | 941 | 1,535 | 36.04% |
| BA240524P00172500 | 2024-05-17 3:57PM EDT | 172.50 | 0.17 | 0.13 | 0.20 | -0.22 | -56.41% | 494 | 519 | 34.72% |
| BA240524P00175000 | 2024-05-17 3:57PM EDT | 175.00 | 0.27 | 0.25 | 0.27 | -0.40 | -59.70% | 1,430 | 1,651 | 31.06% |
| BA240524P00177500 | 2024-05-17 3:58PM EDT | 177.50 | 0.49 | 0.45 | 0.54 | -0.64 | -56.64% | 1,190 | 1,277 | 30.62% |
| BA240524P00180000 | 2024-05-17 3:59PM EDT | 180.00 | 0.88 | 0.82 | 1.04 | -0.97 | -52.43% | 2,587 | 2,736 | 30.64% |
| BA240524P00182500 | 2024-05-17 3:52PM EDT | 182.50 | 1.59 | 1.55 | 1.66 | -1.28 | -44.60% | 2,012 | 655 | 28.86% |
| BA240524P00185000 | 2024-05-17 3:59PM EDT | 185.00 | 2.54 | 2.42 | 2.67 | -1.66 | -39.52% | 1,000 | 493 | 27.95% |
| BA240524P00187500 | 2024-05-17 3:57PM EDT | 187.50 | 4.05 | 3.95 | 4.10 | -1.80 | -30.77% | 47 | 35 | 27.61% |
| BA240524P00190000 | 2024-05-17 3:23PM EDT | 190.00 | 5.80 | 5.70 | 6.00 | -2.50 | -30.12% | 73 | 62 | 28.93% |
| BA240524P00192500 | 2024-05-17 3:20PM EDT | 192.50 | 8.12 | 7.65 | 8.10 | -1.38 | -14.53% | 5 | 13 | 29.83% |
| BA240524P00195000 | 2024-05-17 3:19PM EDT | 195.00 | 10.13 | 9.90 | 10.40 | -1.77 | -14.87% | 14 | 5 | 31.69% |
| BA240524P00200000 | 2024-05-08 2:28PM EDT | 200.00 | 20.44 | 13.95 | 15.75 | 0.00 | - | 2 | 3 | 50.78% |
| BA240524P00205000 | 2024-04-24 2:22PM EDT | 205.00 | 40.00 | 18.95 | 20.75 | 0.00 | - | 12 | 0 | 61.72% |
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 210.00 | 45.03 | 23.90 | 25.95 | 0.00 | - | 1 | 0 | 76.76% |
| BA240524P00215000 | 2024-05-13 10:14AM EDT | 215.00 | 34.51 | 28.90 | 30.90 | 0.00 | - | 5 | 0 | 85.55% |
| BA240524P00220000 | 2024-04-18 9:34AM EDT | 220.00 | 50.00 | 33.85 | 35.90 | 0.00 | - | - | 0 | 94.97% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 230.00 | 62.00 | 43.85 | 45.90 | 0.00 | - | - | 0 | 112.60% |
| BA240524P00245000 | 2024-05-15 3:44PM EDT | 245.00 | 67.62 | 59.50 | 60.90 | 0.00 | - | 1 | 1 | 101.37% |
| BA240524P00250000 | 2024-05-15 3:44PM EDT | 250.00 | 72.64 | 64.00 | 65.90 | 0.00 | - | 1 | 0 | 143.95% |
© 2024 Yahoo. All rights reserved.