The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913C00095000 | 2024-08-26 10:24AM EDT | 95.00 | 79.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240913C00100000 | 2024-09-10 10:59AM EDT | 100.00 | 59.14 | 0.00 | 0.00 | -13.42 | -18.50% | 3 | 0 | 0.00% |
| BA240913C00105000 | 2024-08-20 9:56AM EDT | 105.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240913C00120000 | 2024-09-06 10:38AM EDT | 120.00 | 39.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240913C00130000 | 2024-09-06 2:04PM EDT | 130.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BA240913C00135000 | 2024-08-22 2:07PM EDT | 135.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240913C00139000 | 2024-09-05 10:15AM EDT | 139.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240913C00140000 | 2024-09-10 1:40PM EDT | 140.00 | 18.60 | 0.00 | 0.00 | -2.85 | -13.29% | 15 | 0 | 0.00% |
| BA240913C00142000 | 2024-09-06 2:53PM EDT | 142.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240913C00143000 | 2024-09-10 2:29PM EDT | 143.00 | 15.95 | 0.00 | 0.00 | -4.75 | -22.95% | 2 | 0 | 0.00% |
| BA240913C00144000 | 2024-09-10 2:06PM EDT | 144.00 | 14.44 | 0.00 | 0.00 | +0.49 | +3.51% | 1 | 0 | 0.00% |
| BA240913C00145000 | 2024-09-10 10:34AM EDT | 145.00 | 14.05 | 0.00 | 0.00 | -5.24 | -27.16% | 8 | 0 | 0.00% |
| BA240913C00147000 | 2024-09-10 11:56AM EDT | 147.00 | 11.75 | 0.00 | 0.00 | +0.05 | +0.43% | 3 | 0 | 0.00% |
| BA240913C00149000 | 2024-09-10 12:24PM EDT | 149.00 | 9.80 | 0.00 | 0.00 | +0.35 | +3.70% | 2 | 0 | 0.00% |
| BA240913C00150000 | 2024-09-10 3:59PM EDT | 150.00 | 10.50 | 0.00 | 0.00 | -3.60 | -25.53% | 35 | 0 | 0.00% |
| BA240913C00152500 | 2024-09-10 2:46PM EDT | 152.50 | 7.60 | 0.00 | 0.00 | -3.95 | -34.20% | 30 | 0 | 0.00% |
| BA240913C00155000 | 2024-09-10 3:59PM EDT | 155.00 | 6.26 | 0.00 | 0.00 | -2.98 | -32.25% | 350 | 0 | 0.00% |
| BA240913C00157500 | 2024-09-10 3:59PM EDT | 157.50 | 4.46 | 0.00 | 0.00 | -2.79 | -38.48% | 656 | 0 | 0.00% |
| BA240913C00160000 | 2024-09-10 3:59PM EDT | 160.00 | 2.95 | 0.00 | 0.00 | -2.40 | -44.86% | 4,460 | 0 | 0.00% |
| BA240913C00162500 | 2024-09-10 3:58PM EDT | 162.50 | 1.75 | 0.00 | 0.00 | -1.75 | -50.00% | 2,650 | 0 | 3.13% |
| BA240913C00165000 | 2024-09-10 3:59PM EDT | 165.00 | 1.00 | 0.00 | 0.00 | -1.27 | -55.95% | 10,539 | 0 | 6.25% |
| BA240913C00167500 | 2024-09-10 3:59PM EDT | 167.50 | 0.51 | 0.00 | 0.00 | -0.86 | -62.77% | 1,905 | 0 | 12.50% |
| BA240913C00170000 | 2024-09-10 3:59PM EDT | 170.00 | 0.27 | 0.00 | 0.00 | -0.52 | -65.82% | 2,656 | 0 | 12.50% |
| BA240913C00172500 | 2024-09-10 3:59PM EDT | 172.50 | 0.15 | 0.00 | 0.00 | -0.29 | -65.91% | 749 | 0 | 25.00% |
| BA240913C00175000 | 2024-09-10 3:58PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | -0.17 | -68.00% | 461 | 0 | 25.00% |
| BA240913C00177500 | 2024-09-10 3:49PM EDT | 177.50 | 0.05 | 0.00 | 0.00 | -0.11 | -68.75% | 116 | 0 | 25.00% |
| BA240913C00180000 | 2024-09-10 3:55PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | -0.08 | -80.00% | 210 | 0 | 25.00% |
| BA240913C00182500 | 2024-09-10 2:56PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 14 | 0 | 25.00% |
| BA240913C00185000 | 2024-09-10 3:38PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 78 | 0 | 25.00% |
| BA240913C00187500 | 2024-09-10 11:20AM EDT | 187.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BA240913C00190000 | 2024-09-10 3:18PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 91 | 0 | 50.00% |
| BA240913C00192500 | 2024-09-09 10:02AM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BA240913C00195000 | 2024-09-09 3:59PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BA240913C00197500 | 2024-09-09 3:22PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| BA240913C00200000 | 2024-09-09 1:39PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| BA240913C00205000 | 2024-09-10 1:11PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240913C00210000 | 2024-09-05 10:16AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BA240913C00215000 | 2024-09-09 12:27PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BA240913C00220000 | 2024-09-04 3:58PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240913C00225000 | 2024-08-26 11:51AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240913C00230000 | 2024-09-09 9:41AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240913C00235000 | 2024-08-29 2:21PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| BA240913C00240000 | 2024-08-30 10:07AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BA240913C00250000 | 2024-09-09 3:50PM EDT | 250.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240913C00260000 | 2024-08-28 1:24PM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240913P00095000 | 2024-09-09 9:51AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240913P00100000 | 2024-09-10 2:14PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| BA240913P00105000 | 2024-09-03 3:07PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240913P00110000 | 2024-09-06 2:30PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240913P00115000 | 2024-09-06 3:45PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BA240913P00120000 | 2024-09-10 2:43PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| BA240913P00125000 | 2024-09-10 12:08PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 0 | 50.00% |
| BA240913P00130000 | 2024-09-10 3:19PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 33 | 0 | 50.00% |
| BA240913P00133000 | 2024-09-10 3:58PM EDT | 133.00 | 0.07 | 0.00 | 0.00 | +0.06 | +600.00% | 8 | 0 | 50.00% |
| BA240913P00134000 | 2024-09-10 2:38PM EDT | 134.00 | 0.07 | 0.00 | 0.00 | -0.08 | -53.33% | 14 | 0 | 50.00% |
| BA240913P00135000 | 2024-09-10 12:54PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | +0.03 | +150.00% | 16 | 0 | 50.00% |
| BA240913P00136000 | 2024-09-09 3:43PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| BA240913P00137000 | 2024-09-06 12:39PM EDT | 137.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240913P00138000 | 2024-09-10 3:49PM EDT | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240913P00139000 | 2024-09-10 3:44PM EDT | 139.00 | 0.07 | 0.00 | 0.00 | +0.02 | +40.00% | 44 | 0 | 25.00% |
| BA240913P00140000 | 2024-09-10 3:58PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | +0.02 | +40.00% | 96 | 0 | 25.00% |
| BA240913P00141000 | 2024-09-10 3:32PM EDT | 141.00 | 0.08 | 0.00 | 0.00 | -0.17 | -68.00% | 95 | 0 | 25.00% |
| BA240913P00142000 | 2024-09-06 3:48PM EDT | 142.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240913P00143000 | 2024-09-10 2:25PM EDT | 143.00 | 0.16 | 0.00 | 0.00 | -0.15 | -48.39% | 4 | 0 | 25.00% |
| BA240913P00144000 | 2024-09-10 3:59PM EDT | 144.00 | 0.15 | 0.00 | 0.00 | +0.05 | +50.00% | 99 | 0 | 25.00% |
| BA240913P00145000 | 2024-09-10 3:35PM EDT | 145.00 | 0.21 | 0.00 | 0.00 | +0.11 | +110.00% | 425 | 0 | 25.00% |
| BA240913P00146000 | 2024-09-10 2:12PM EDT | 146.00 | 0.27 | 0.00 | 0.00 | +0.13 | +92.86% | 115 | 0 | 25.00% |
| BA240913P00147000 | 2024-09-10 3:58PM EDT | 147.00 | 0.22 | 0.00 | 0.00 | +0.09 | +69.23% | 123 | 0 | 25.00% |
| BA240913P00148000 | 2024-09-10 3:51PM EDT | 148.00 | 0.26 | 0.00 | 0.00 | +0.07 | +36.84% | 171 | 0 | 25.00% |
| BA240913P00149000 | 2024-09-10 3:35PM EDT | 149.00 | 0.37 | 0.00 | 0.00 | +0.16 | +76.19% | 127 | 0 | 25.00% |
| BA240913P00150000 | 2024-09-10 3:58PM EDT | 150.00 | 0.39 | 0.00 | 0.00 | +0.12 | +44.44% | 3,305 | 0 | 12.50% |
| BA240913P00152500 | 2024-09-10 3:59PM EDT | 152.50 | 0.59 | 0.00 | 0.00 | +0.18 | +43.90% | 952 | 0 | 12.50% |
| BA240913P00155000 | 2024-09-10 3:59PM EDT | 155.00 | 1.00 | 0.00 | 0.00 | +0.32 | +47.06% | 5,891 | 0 | 6.25% |
| BA240913P00157500 | 2024-09-10 3:58PM EDT | 157.50 | 1.75 | 0.00 | 0.00 | +0.66 | +60.55% | 1,580 | 0 | 6.25% |
| BA240913P00160000 | 2024-09-10 3:59PM EDT | 160.00 | 2.74 | 0.00 | 0.00 | +0.83 | +43.46% | 2,131 | 0 | 0.20% |
| BA240913P00162500 | 2024-09-10 3:56PM EDT | 162.50 | 4.30 | 0.00 | 0.00 | +1.42 | +49.31% | 499 | 0 | 0.00% |
| BA240913P00165000 | 2024-09-10 3:32PM EDT | 165.00 | 6.79 | 0.00 | 0.00 | +2.69 | +65.61% | 83 | 0 | 0.00% |
| BA240913P00167500 | 2024-09-10 2:56PM EDT | 167.50 | 8.57 | 0.00 | 0.00 | +2.73 | +46.75% | 45 | 0 | 0.00% |
| BA240913P00170000 | 2024-09-10 3:47PM EDT | 170.00 | 10.10 | 0.00 | 0.00 | +2.50 | +32.89% | 20 | 0 | 0.00% |
| BA240913P00172500 | 2024-09-10 1:34PM EDT | 172.50 | 14.43 | 0.00 | 0.00 | +4.93 | +51.89% | 42 | 0 | 0.00% |
| BA240913P00175000 | 2024-09-10 3:41PM EDT | 175.00 | 15.63 | 0.00 | 0.00 | +3.43 | +28.11% | 11 | 0 | 0.00% |
| BA240913P00177500 | 2024-09-09 2:04PM EDT | 177.50 | 13.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA240913P00180000 | 2024-09-10 3:07PM EDT | 180.00 | 21.28 | 0.00 | 0.00 | +4.80 | +29.13% | 1 | 0 | 0.00% |
| BA240913P00182500 | 2024-09-05 12:23PM EDT | 182.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240913P00185000 | 2024-09-09 2:21PM EDT | 185.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240913P00187500 | 2024-09-09 2:21PM EDT | 187.50 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240913P00190000 | 2024-09-05 3:25PM EDT | 190.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA240913P00195000 | 2024-08-27 1:25PM EDT | 195.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240913P00200000 | 2024-09-05 3:41PM EDT | 200.00 | 37.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240913P00205000 | 2024-09-05 3:41PM EDT | 205.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240913P00210000 | 2024-08-09 10:36AM EDT | 210.00 | 42.50 | 51.70 | 54.10 | 0.00 | - | 10 | 0 | 268.90% |
| BA240913P00220000 | 2024-08-02 12:45PM EDT | 220.00 | 50.20 | 45.65 | 48.30 | 0.00 | - | 10 | 0 | 0.00% |
| BA240913P00240000 | 2024-09-05 3:41PM EDT | 240.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240913P00245000 | 2024-09-05 3:41PM EDT | 245.00 | 82.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.