The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00120000 | 2024-04-18 10:11AM EDT | 120.00 | 51.59 | 47.50 | 53.85 | 0.00 | - | 10 | 1 | 162.74% |
| BA240426C00130000 | 2024-04-04 11:50AM EDT | 130.00 | 57.65 | 36.70 | 44.20 | 0.00 | - | 1 | 1 | 122.95% |
| BA240426C00135000 | 2024-03-28 10:21AM EDT | 135.00 | 57.67 | 31.75 | 36.65 | 0.00 | - | 1 | 1 | 143.16% |
| BA240426C00145000 | 2024-04-19 3:30PM EDT | 145.00 | 25.07 | 22.20 | 29.25 | -2.02 | -7.46% | 1 | 23 | 88.77% |
| BA240426C00150000 | 2024-04-19 1:06PM EDT | 150.00 | 21.20 | 18.50 | 20.70 | +0.65 | +3.16% | 10 | 33 | 73.58% |
| BA240426C00155000 | 2024-04-17 3:09PM EDT | 155.00 | 15.90 | 15.40 | 17.15 | 0.00 | - | 14 | 17 | 69.90% |
| BA240426C00160000 | 2024-04-19 3:23PM EDT | 160.00 | 11.68 | 11.20 | 11.90 | -0.37 | -3.07% | 67 | 32 | 57.54% |
| BA240426C00162500 | 2024-04-19 10:54AM EDT | 162.50 | 10.35 | 8.00 | 9.60 | +0.65 | +6.70% | 3 | 80 | 55.91% |
| BA240426C00165000 | 2024-04-19 1:59PM EDT | 165.00 | 7.72 | 7.60 | 7.75 | -0.84 | -9.81% | 69 | 48 | 52.91% |
| BA240426C00167500 | 2024-04-19 3:59PM EDT | 167.50 | 6.15 | 6.05 | 7.65 | -0.50 | -7.52% | 104 | 129 | 60.25% |
| BA240426C00170000 | 2024-04-19 3:59PM EDT | 170.00 | 4.80 | 4.70 | 4.95 | -0.80 | -14.29% | 402 | 2,338 | 52.37% |
| BA240426C00172500 | 2024-04-19 3:59PM EDT | 172.50 | 3.63 | 3.60 | 3.75 | -0.72 | -16.55% | 766 | 634 | 51.81% |
| BA240426C00175000 | 2024-04-19 3:58PM EDT | 175.00 | 2.65 | 2.65 | 2.74 | -0.50 | -15.87% | 1,068 | 2,463 | 50.95% |
| BA240426C00177500 | 2024-04-19 3:59PM EDT | 177.50 | 1.96 | 1.90 | 1.96 | -0.43 | -17.99% | 388 | 1,331 | 50.34% |
| BA240426C00180000 | 2024-04-19 3:59PM EDT | 180.00 | 1.34 | 1.33 | 1.38 | -0.36 | -21.18% | 910 | 3,175 | 50.02% |
| BA240426C00182500 | 2024-04-19 3:58PM EDT | 182.50 | 0.90 | 0.88 | 0.96 | -0.37 | -29.13% | 930 | 884 | 50.34% |
| BA240426C00185000 | 2024-04-19 3:58PM EDT | 185.00 | 0.60 | 0.59 | 0.63 | -0.29 | -32.58% | 919 | 2,786 | 49.81% |
| BA240426C00190000 | 2024-04-19 3:59PM EDT | 190.00 | 0.26 | 0.25 | 0.27 | -0.13 | -33.33% | 376 | 1,991 | 49.81% |
| BA240426C00195000 | 2024-04-19 3:59PM EDT | 195.00 | 0.11 | 0.10 | 0.13 | -0.07 | -38.89% | 49 | 1,735 | 50.49% |
| BA240426C00200000 | 2024-04-19 3:50PM EDT | 200.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 941 | 1,775 | 53.52% |
| BA240426C00205000 | 2024-04-19 3:55PM EDT | 205.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 184 | 1,806 | 55.86% |
| BA240426C00210000 | 2024-04-19 10:55AM EDT | 210.00 | 0.05 | 0.01 | 0.12 | +0.04 | +400.00% | 34 | 794 | 66.80% |
| BA240426C00215000 | 2024-04-19 3:46PM EDT | 215.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 15 | 1,168 | 64.06% |
| BA240426C00220000 | 2024-04-19 3:57PM EDT | 220.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 31 | 1,312 | 67.19% |
| BA240426C00225000 | 2024-04-19 3:44PM EDT | 225.00 | 0.01 | 0.01 | 0.15 | -0.01 | -50.00% | 44 | 617 | 87.30% |
| BA240426C00230000 | 2024-04-19 3:28PM EDT | 230.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 21 | 216 | 75.00% |
| BA240426C00235000 | 2024-04-11 2:12PM EDT | 235.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 9 | 14 | 100.98% |
| BA240426C00240000 | 2024-04-12 1:40PM EDT | 240.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 158 | 106.45% |
| BA240426C00245000 | 2024-04-17 10:21AM EDT | 245.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 44 | 96.09% |
| BA240426C00250000 | 2024-04-01 10:22AM EDT | 250.00 | 0.23 | 0.00 | 0.16 | 0.00 | - | 1 | 6 | 114.84% |
| BA240426C00255000 | 2024-03-25 12:53PM EDT | 255.00 | 0.44 | 0.00 | 0.19 | 0.00 | - | 2 | 13 | 122.27% |
| BA240426C00270000 | 2024-03-08 2:09PM EDT | 270.00 | 0.51 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 135.16% |
| BA240426C00280000 | 2024-03-13 3:06PM EDT | 280.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 5 | 147.66% |
| BA240426C00300000 | 2024-04-09 12:24PM EDT | 300.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 125.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00110000 | 2024-04-19 9:46AM EDT | 110.00 | 0.06 | 0.00 | 0.13 | +0.05 | +500.00% | 7 | 7 | 130.08% |
| BA240426P00115000 | 2024-04-19 3:17PM EDT | 115.00 | 0.06 | 0.00 | 0.04 | +0.03 | +100.00% | 41 | 42 | 103.13% |
| BA240426P00120000 | 2024-04-19 11:05AM EDT | 120.00 | 0.04 | 0.01 | 0.11 | -0.01 | -20.00% | 48 | 890 | 105.47% |
| BA240426P00125000 | 2024-04-19 10:45AM EDT | 125.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 3 | 49 | 85.16% |
| BA240426P00130000 | 2024-04-19 3:26PM EDT | 130.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 34 | 276 | 78.13% |
| BA240426P00135000 | 2024-04-19 3:48PM EDT | 135.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 21 | 188 | 71.88% |
| BA240426P00140000 | 2024-04-19 3:53PM EDT | 140.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 165 | 775 | 65.63% |
| BA240426P00145000 | 2024-04-19 3:55PM EDT | 145.00 | 0.16 | 0.13 | 0.19 | -0.06 | -27.27% | 89 | 1,510 | 61.13% |
| BA240426P00150000 | 2024-04-19 3:57PM EDT | 150.00 | 0.30 | 0.28 | 0.31 | -0.04 | -11.76% | 1,146 | 1,626 | 56.35% |
| BA240426P00155000 | 2024-04-19 3:59PM EDT | 155.00 | 0.63 | 0.61 | 0.66 | -0.06 | -8.70% | 535 | 3,661 | 53.61% |
| BA240426P00160000 | 2024-04-19 3:59PM EDT | 160.00 | 1.36 | 1.31 | 1.39 | -0.12 | -8.11% | 892 | 2,158 | 51.86% |
| BA240426P00162500 | 2024-04-19 3:59PM EDT | 162.50 | 1.98 | 1.90 | 1.98 | -0.02 | -1.00% | 885 | 5,421 | 51.49% |
| BA240426P00165000 | 2024-04-19 3:58PM EDT | 165.00 | 2.70 | 2.65 | 2.71 | -0.07 | -2.53% | 1,104 | 1,383 | 50.85% |
| BA240426P00167500 | 2024-04-19 3:59PM EDT | 167.50 | 3.61 | 3.55 | 3.70 | +0.03 | +0.84% | 301 | 1,256 | 50.39% |
| BA240426P00170000 | 2024-04-19 3:59PM EDT | 170.00 | 4.74 | 4.70 | 4.80 | -0.06 | -1.25% | 1,466 | 2,983 | 50.17% |
| BA240426P00172500 | 2024-04-19 3:58PM EDT | 172.50 | 6.10 | 6.05 | 6.25 | -0.05 | -0.81% | 1,123 | 927 | 50.68% |
| BA240426P00175000 | 2024-04-19 3:59PM EDT | 175.00 | 7.65 | 7.65 | 7.80 | +0.13 | +1.73% | 385 | 1,279 | 50.07% |
| BA240426P00177500 | 2024-04-19 3:32PM EDT | 177.50 | 9.12 | 8.85 | 10.30 | -0.15 | -1.62% | 83 | 293 | 58.91% |
| BA240426P00180000 | 2024-04-19 2:55PM EDT | 180.00 | 11.50 | 11.20 | 12.40 | +0.38 | +3.42% | 170 | 885 | 53.83% |
| BA240426P00182500 | 2024-04-19 12:27PM EDT | 182.50 | 13.05 | 13.20 | 14.90 | -0.58 | -4.26% | 2 | 38 | 57.10% |
| BA240426P00185000 | 2024-04-19 3:56PM EDT | 185.00 | 15.67 | 15.45 | 15.80 | +0.62 | +4.12% | 16 | 635 | 49.61% |
| BA240426P00190000 | 2024-04-19 3:56PM EDT | 190.00 | 20.35 | 19.70 | 20.55 | +0.56 | +2.83% | 54 | 1,702 | 53.32% |
| BA240426P00195000 | 2024-04-19 11:47AM EDT | 195.00 | 23.50 | 22.55 | 25.95 | -0.81 | -3.33% | 4 | 87 | 74.17% |
| BA240426P00200000 | 2024-04-19 3:49PM EDT | 200.00 | 30.00 | 26.15 | 31.35 | -1.15 | -3.69% | 5 | 6 | 93.46% |
| BA240426P00205000 | 2024-04-17 2:07PM EDT | 205.00 | 36.15 | 31.10 | 37.95 | 0.00 | - | 16 | 0 | 133.55% |
| BA240426P00210000 | 2024-04-15 3:30PM EDT | 210.00 | 41.80 | 36.05 | 42.95 | 0.00 | - | 3 | 0 | 144.19% |
| BA240426P00215000 | 2024-04-09 2:50PM EDT | 215.00 | 37.59 | 42.50 | 47.75 | 0.00 | - | 54 | 0 | 150.76% |
| BA240426P00220000 | 2024-03-19 3:10PM EDT | 220.00 | 39.06 | 48.80 | 50.85 | 0.00 | - | 4 | 0 | 114.94% |
| BA240426P00230000 | 2024-03-27 11:06AM EDT | 230.00 | 39.00 | 56.15 | 62.20 | 0.00 | - | 1 | 0 | 166.99% |
| BA240426P00240000 | 2024-04-18 12:52PM EDT | 240.00 | 69.40 | 67.40 | 72.95 | 0.00 | - | 1 | 0 | 199.07% |
© 2024 Yahoo. All rights reserved.