The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00115000 | 2024-04-09 9:31AM EDT | 115.00 | 67.71 | 51.30 | 53.55 | 0.00 | - | - | 1 | 133.79% |
| BA240503C00140000 | 2024-04-26 11:22AM EDT | 140.00 | 26.40 | 26.70 | 28.65 | +0.80 | +3.12% | 1 | 13 | 82.62% |
| BA240503C00145000 | 2024-04-25 11:06AM EDT | 145.00 | 15.95 | 21.80 | 23.30 | 0.00 | - | 4 | 13 | 64.65% |
| BA240503C00150000 | 2024-04-26 12:52PM EDT | 150.00 | 17.50 | 16.65 | 17.70 | 0.00 | - | 3 | 173 | 56.93% |
| BA240503C00155000 | 2024-04-26 12:24PM EDT | 155.00 | 11.25 | 11.50 | 14.30 | -1.15 | -9.27% | 43 | 46 | 72.24% |
| BA240503C00157500 | 2024-04-26 2:49PM EDT | 157.50 | 9.95 | 9.35 | 11.00 | -0.25 | -2.45% | 8 | 90 | 51.25% |
| BA240503C00160000 | 2024-04-26 3:54PM EDT | 160.00 | 7.85 | 7.55 | 8.10 | -0.15 | -1.88% | 74 | 527 | 36.62% |
| BA240503C00162500 | 2024-04-26 3:58PM EDT | 162.50 | 5.85 | 5.65 | 5.90 | +0.05 | +0.86% | 116 | 516 | 32.50% |
| BA240503C00165000 | 2024-04-26 3:58PM EDT | 165.00 | 4.00 | 3.80 | 3.95 | -0.10 | -2.44% | 645 | 1,364 | 29.37% |
| BA240503C00167500 | 2024-04-26 3:59PM EDT | 167.50 | 2.50 | 2.37 | 2.47 | -0.20 | -7.41% | 1,505 | 1,387 | 28.20% |
| BA240503C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 1.40 | 1.39 | 1.43 | -0.34 | -19.54% | 5,547 | 3,539 | 27.76% |
| BA240503C00172500 | 2024-04-26 3:59PM EDT | 172.50 | 0.80 | 0.66 | 0.78 | -0.24 | -23.08% | 1,983 | 1,563 | 27.86% |
| BA240503C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 0.41 | 0.39 | 0.42 | -0.18 | -30.51% | 2,775 | 3,163 | 28.57% |
| BA240503C00177500 | 2024-04-26 3:59PM EDT | 177.50 | 0.22 | 0.21 | 0.23 | -0.12 | -35.29% | 903 | 721 | 29.64% |
| BA240503C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 0.12 | 0.12 | 0.13 | -0.09 | -42.86% | 1,811 | 2,152 | 30.96% |
| BA240503C00182500 | 2024-04-26 3:43PM EDT | 182.50 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 256 | 1,635 | 33.89% |
| BA240503C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 280 | 2,413 | 38.18% |
| BA240503C00187500 | 2024-04-26 1:00PM EDT | 187.50 | 0.05 | 0.02 | 0.07 | -0.02 | -28.57% | 154 | 315 | 40.04% |
| BA240503C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 0.03 | 0.03 | 0.15 | -0.01 | -25.00% | 244 | 1,648 | 49.61% |
| BA240503C00192500 | 2024-04-26 2:21PM EDT | 192.50 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 172 | 106 | 42.58% |
| BA240503C00195000 | 2024-04-26 3:49PM EDT | 195.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 173 | 622 | 51.37% |
| BA240503C00200000 | 2024-04-26 3:14PM EDT | 200.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 108 | 796 | 52.34% |
| BA240503C00205000 | 2024-04-26 3:58PM EDT | 205.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 301 | 585 | 56.25% |
| BA240503C00210000 | 2024-04-26 1:58PM EDT | 210.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 1 | 378 | 61.72% |
| BA240503C00215000 | 2024-04-26 12:27PM EDT | 215.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 26 | 247 | 67.97% |
| BA240503C00220000 | 2024-04-26 3:23PM EDT | 220.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 104 | 75.00% |
| BA240503C00225000 | 2024-04-26 10:27AM EDT | 225.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 73 | 94.34% |
| BA240503C00230000 | 2024-04-26 1:20PM EDT | 230.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 105 | 87.11% |
| BA240503C00235000 | 2024-04-26 2:55PM EDT | 235.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 24 | 85.94% |
| BA240503C00240000 | 2024-04-22 10:10AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 27 | 87.50% |
| BA240503C00245000 | 2024-04-25 12:52PM EDT | 245.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 25 | 331 | 102.34% |
| BA240503C00285000 | 2024-04-15 1:02PM EDT | 285.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 155.47% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00105000 | 2024-04-15 9:30AM EDT | 105.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 3 | 146.48% |
| BA240503P00110000 | 2024-04-26 9:39AM EDT | 110.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 60 | 21 | 133.20% |
| BA240503P00115000 | 2024-04-26 1:15PM EDT | 115.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 490 | 114.06% |
| BA240503P00120000 | 2024-04-26 10:26AM EDT | 120.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 16 | 74 | 108.98% |
| BA240503P00125000 | 2024-04-26 3:46PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 433 | 76.56% |
| BA240503P00130000 | 2024-04-26 12:59PM EDT | 130.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 8 | 399 | 71.09% |
| BA240503P00135000 | 2024-04-26 3:57PM EDT | 135.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 32 | 85 | 62.89% |
| BA240503P00140000 | 2024-04-26 3:51PM EDT | 140.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 28 | 323 | 53.13% |
| BA240503P00145000 | 2024-04-26 3:59PM EDT | 145.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 118 | 1,201 | 46.88% |
| BA240503P00150000 | 2024-04-26 3:59PM EDT | 150.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 2,200 | 1,815 | 38.97% |
| BA240503P00152500 | 2024-04-26 3:58PM EDT | 152.50 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 605 | 368 | 35.35% |
| BA240503P00155000 | 2024-04-26 3:56PM EDT | 155.00 | 0.14 | 0.11 | 0.17 | -0.08 | -36.36% | 671 | 969 | 33.99% |
| BA240503P00157500 | 2024-04-26 3:59PM EDT | 157.50 | 0.23 | 0.20 | 0.23 | -0.14 | -37.84% | 407 | 2,105 | 30.13% |
| BA240503P00160000 | 2024-04-26 3:59PM EDT | 160.00 | 0.39 | 0.39 | 0.44 | -0.30 | -43.48% | 1,947 | 2,954 | 28.76% |
| BA240503P00162500 | 2024-04-26 3:58PM EDT | 162.50 | 0.78 | 0.74 | 0.85 | -0.38 | -32.76% | 1,139 | 1,313 | 27.93% |
| BA240503P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 1.43 | 1.40 | 1.50 | -0.70 | -32.86% | 2,559 | 948 | 26.71% |
| BA240503P00167500 | 2024-04-26 3:59PM EDT | 167.50 | 2.48 | 2.42 | 2.55 | -0.55 | -18.15% | 859 | 382 | 26.05% |
| BA240503P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 3.85 | 3.90 | 4.05 | -0.50 | -11.49% | 797 | 4,942 | 25.86% |
| BA240503P00172500 | 2024-04-26 3:40PM EDT | 172.50 | 5.82 | 5.70 | 6.50 | -0.08 | -1.36% | 68 | 229 | 33.99% |
| BA240503P00175000 | 2024-04-26 3:55PM EDT | 175.00 | 7.85 | 7.85 | 8.30 | -0.50 | -5.99% | 144 | 873 | 30.52% |
| BA240503P00177500 | 2024-04-26 9:59AM EDT | 177.50 | 11.00 | 9.95 | 10.85 | +0.91 | +9.02% | 44 | 91 | 37.77% |
| BA240503P00180000 | 2024-04-26 12:09PM EDT | 180.00 | 14.11 | 12.20 | 13.35 | +1.41 | +11.10% | 27 | 93 | 43.75% |
| BA240503P00182500 | 2024-04-25 3:22PM EDT | 182.50 | 15.25 | 14.60 | 16.00 | 0.00 | - | 1 | 47 | 52.73% |
| BA240503P00185000 | 2024-04-26 3:50PM EDT | 185.00 | 17.85 | 17.45 | 18.90 | -0.05 | -0.28% | 24 | 6 | 50.10% |
| BA240503P00187500 | 2024-04-26 2:52PM EDT | 187.50 | 20.65 | 19.05 | 20.75 | +1.40 | +7.27% | 349 | 88 | 57.32% |
| BA240503P00190000 | 2024-04-26 2:21PM EDT | 190.00 | 22.20 | 22.05 | 23.55 | -1.50 | -6.33% | 20 | 0 | 70.31% |
| BA240503P00192500 | 2024-04-24 3:57PM EDT | 192.50 | 26.40 | 24.00 | 26.35 | 0.00 | - | 310 | 0 | 82.42% |
| BA240503P00195000 | 2024-04-25 2:49PM EDT | 195.00 | 30.45 | 26.50 | 28.85 | 0.00 | - | 4 | 1 | 87.65% |
| BA240503P00200000 | 2024-04-18 9:45AM EDT | 200.00 | 29.70 | 31.55 | 33.55 | 0.00 | - | 2 | 0 | 89.99% |
| BA240503P00205000 | 2024-04-25 3:55PM EDT | 205.00 | 37.83 | 36.55 | 38.25 | 0.00 | - | 1 | 1 | 89.11% |
| BA240503P00210000 | 2024-04-15 11:31AM EDT | 210.00 | 39.75 | 41.55 | 43.60 | 0.00 | - | 18 | 0 | 109.28% |
| BA240503P00215000 | 2024-04-15 12:44PM EDT | 215.00 | 46.00 | 46.50 | 48.85 | 0.00 | - | 1 | 0 | 125.00% |
| BA240503P00220000 | 2024-04-08 9:41AM EDT | 220.00 | 36.73 | 51.50 | 53.85 | 0.00 | - | 50 | 0 | 133.35% |
| BA240503P00240000 | 2024-04-24 3:54PM EDT | 240.00 | 75.00 | 71.50 | 73.85 | 0.00 | - | 57 | 0 | 163.87% |
| BA240503P00245000 | 2024-04-23 10:29AM EDT | 245.00 | 74.95 | 76.50 | 78.85 | 0.00 | - | 1 | 0 | 170.85% |
© 2024 Yahoo. All rights reserved.