The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018C00085000 | 2024-08-15 3:43PM EDT | 85.00 | 92.01 | 78.60 | 79.70 | 0.00 | - | - | 1 | 121.63% |
| BA241018C00090000 | 2024-08-20 10:37AM EDT | 90.00 | 84.00 | 73.75 | 74.70 | 0.00 | - | 10 | 10 | 114.06% |
| BA241018C00100000 | 2024-09-03 3:53PM EDT | 100.00 | 61.48 | 63.75 | 64.80 | 0.00 | - | 3 | 19 | 97.68% |
| BA241018C00105000 | 2024-04-23 3:21PM EDT | 105.00 | 67.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018C00110000 | 2024-08-21 11:55AM EDT | 110.00 | 64.10 | 53.90 | 54.95 | 0.00 | - | - | 1 | 84.11% |
| BA241018C00115000 | 2024-07-01 3:34PM EDT | 115.00 | 74.00 | 73.05 | 79.40 | 0.00 | - | 1 | 1 | 275.56% |
| BA241018C00120000 | 2024-09-05 10:28AM EDT | 120.00 | 44.66 | 44.10 | 45.15 | 0.00 | - | 16 | 22 | 71.53% |
| BA241018C00125000 | 2024-04-15 11:26AM EDT | 125.00 | 50.85 | 55.25 | 56.10 | 0.00 | - | - | 1 | 178.06% |
| BA241018C00130000 | 2024-09-04 3:44PM EDT | 130.00 | 35.25 | 34.80 | 35.25 | 0.00 | - | 48 | 73 | 60.95% |
| BA241018C00135000 | 2024-09-06 3:53PM EDT | 135.00 | 25.20 | 30.20 | 30.90 | 0.00 | - | 8 | 23 | 58.03% |
| BA241018C00140000 | 2024-09-06 12:16PM EDT | 140.00 | 20.75 | 25.35 | 26.25 | 0.00 | - | 4 | 31 | 52.16% |
| BA241018C00145000 | 2024-09-09 10:04AM EDT | 145.00 | 21.45 | 21.55 | 22.15 | +4.45 | +26.18% | 5 | 135 | 51.11% |
| BA241018C00150000 | 2024-09-09 10:10AM EDT | 150.00 | 17.46 | 17.50 | 17.60 | +4.15 | +31.18% | 10 | 192 | 46.80% |
| BA241018C00155000 | 2024-09-09 10:06AM EDT | 155.00 | 13.90 | 13.75 | 14.10 | +3.74 | +36.81% | 8 | 226 | 45.26% |
| BA241018C00160000 | 2024-09-09 10:06AM EDT | 160.00 | 10.70 | 10.35 | 10.60 | +3.25 | +43.62% | 315 | 1,511 | 42.02% |
| BA241018C00165000 | 2024-09-09 10:04AM EDT | 165.00 | 7.70 | 7.75 | 8.00 | +2.40 | +45.28% | 93 | 1,029 | 41.16% |
| BA241018C00170000 | 2024-09-09 10:08AM EDT | 170.00 | 5.45 | 5.35 | 5.60 | +1.87 | +52.23% | 1,898 | 1,849 | 39.17% |
| BA241018C00175000 | 2024-09-09 10:08AM EDT | 175.00 | 3.80 | 3.70 | 3.85 | +1.41 | +59.00% | 348 | 6,000 | 38.14% |
| BA241018C00180000 | 2024-09-09 10:10AM EDT | 180.00 | 2.50 | 2.47 | 2.66 | +0.90 | +56.25% | 59 | 4,236 | 37.96% |
| BA241018C00185000 | 2024-09-09 10:06AM EDT | 185.00 | 1.69 | 1.47 | 1.81 | +0.71 | +72.45% | 95 | 4,949 | 37.96% |
| BA241018C00190000 | 2024-09-09 10:05AM EDT | 190.00 | 1.08 | 0.98 | 1.15 | +0.44 | +68.75% | 68 | 2,224 | 37.48% |
| BA241018C00195000 | 2024-09-09 9:56AM EDT | 195.00 | 0.70 | 0.59 | 0.80 | +0.29 | +70.73% | 31 | 1,450 | 38.16% |
| BA241018C00200000 | 2024-09-09 10:04AM EDT | 200.00 | 0.46 | 0.40 | 0.49 | +0.14 | +43.75% | 106 | 3,691 | 37.82% |
| BA241018C00205000 | 2024-09-06 3:02PM EDT | 205.00 | 0.21 | 0.14 | 0.47 | 0.00 | - | 25 | 1,186 | 40.97% |
| BA241018C00210000 | 2024-09-06 3:08PM EDT | 210.00 | 0.15 | 0.12 | 0.38 | 0.00 | - | 24 | 1,349 | 42.60% |
| BA241018C00215000 | 2024-09-06 3:49PM EDT | 215.00 | 0.14 | 0.06 | 0.31 | 0.00 | - | 14 | 1,026 | 44.14% |
| BA241018C00220000 | 2024-09-06 3:49PM EDT | 220.00 | 0.10 | 0.04 | 0.27 | 0.00 | - | 12 | 1,073 | 46.05% |
| BA241018C00225000 | 2024-09-06 3:32PM EDT | 225.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 55 | 1,469 | 47.95% |
| BA241018C00230000 | 2024-09-06 11:23AM EDT | 230.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 1 | 2,712 | 49.27% |
| BA241018C00235000 | 2024-08-30 3:27PM EDT | 235.00 | 0.14 | 0.01 | 0.21 | 0.00 | - | 2 | 410 | 52.15% |
| BA241018C00240000 | 2024-09-06 12:31PM EDT | 240.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 2,243 | 50.68% |
| BA241018C00245000 | 2024-09-03 10:47AM EDT | 245.00 | 0.04 | 0.01 | 0.04 | +0.03 | +150.00% | 26 | 543 | 46.48% |
| BA241018C00250000 | 2024-09-03 3:40PM EDT | 250.00 | 0.03 | 0.03 | 0.10 | 0.00 | - | 236 | 2,942 | 51.17% |
| BA241018C00255000 | 2024-09-03 2:43PM EDT | 255.00 | 0.02 | 0.02 | 0.18 | -0.04 | -66.67% | 2 | 368 | 56.06% |
| BA241018C00260000 | 2024-09-03 10:37AM EDT | 260.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 4 | 175 | 58.11% |
| BA241018C00265000 | 2024-09-06 11:44AM EDT | 265.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 8 | 111 | 59.77% |
| BA241018C00270000 | 2024-08-28 2:47PM EDT | 270.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 4 | 176 | 61.72% |
| BA241018C00275000 | 2024-08-13 11:05AM EDT | 275.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 1 | 130 | 59.96% |
| BA241018C00280000 | 2024-09-03 10:36AM EDT | 280.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 3 | 52 | 65.53% |
| BA241018C00285000 | 2024-08-20 3:39PM EDT | 285.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 62 | 58.59% |
| BA241018C00290000 | 2024-08-22 2:19PM EDT | 290.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 2 | 21 | 68.75% |
| BA241018C00295000 | 2024-09-04 11:16AM EDT | 295.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 6 | 42 | 66.80% |
| BA241018C00300000 | 2024-08-23 12:12PM EDT | 300.00 | 0.16 | 0.01 | 0.17 | +0.03 | +23.08% | 1 | 386 | 72.17% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018P00085000 | 2024-09-06 11:14AM EDT | 85.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 504 | 80.08% |
| BA241018P00090000 | 2024-09-03 1:58PM EDT | 90.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 1 | 81 | 77.34% |
| BA241018P00095000 | 2024-09-04 10:03AM EDT | 95.00 | 0.07 | 0.01 | 0.22 | 0.00 | - | 1 | 94 | 71.68% |
| BA241018P00100000 | 2024-09-06 2:28PM EDT | 100.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 22 | 516 | 62.11% |
| BA241018P00105000 | 2024-09-05 12:24PM EDT | 105.00 | 0.15 | 0.04 | 0.25 | 0.00 | - | 2 | 252 | 61.52% |
| BA241018P00110000 | 2024-09-06 1:09PM EDT | 110.00 | 0.10 | 0.10 | 0.25 | +0.02 | +33.33% | 1 | 142 | 57.32% |
| BA241018P00115000 | 2024-09-06 12:05PM EDT | 115.00 | 0.33 | 0.03 | 0.30 | 0.00 | - | 1 | 382 | 51.17% |
| BA241018P00120000 | 2024-09-09 9:54AM EDT | 120.00 | 0.35 | 0.20 | 0.43 | -0.23 | -39.66% | 2 | 424 | 50.83% |
| BA241018P00125000 | 2024-09-06 1:51PM EDT | 125.00 | 0.73 | 0.25 | 0.58 | 0.00 | - | 43 | 432 | 50.78% |
| BA241018P00130000 | 2024-09-09 9:38AM EDT | 130.00 | 0.61 | 0.58 | 0.72 | -0.42 | -40.78% | 2 | 2,360 | 46.88% |
| BA241018P00135000 | 2024-09-09 9:47AM EDT | 135.00 | 0.97 | 0.87 | 1.04 | -0.58 | -37.42% | 58 | 843 | 44.65% |
| BA241018P00140000 | 2024-09-09 9:36AM EDT | 140.00 | 1.62 | 1.24 | 1.50 | -0.48 | -22.86% | 11 | 1,296 | 42.53% |
| BA241018P00145000 | 2024-09-09 10:06AM EDT | 145.00 | 1.97 | 1.90 | 2.02 | -1.35 | -40.66% | 37 | 4,534 | 39.53% |
| BA241018P00150000 | 2024-09-09 10:09AM EDT | 150.00 | 2.85 | 2.80 | 2.97 | -1.80 | -38.71% | 35 | 3,996 | 37.99% |
| BA241018P00155000 | 2024-09-09 10:07AM EDT | 155.00 | 4.25 | 4.10 | 4.25 | -2.15 | -33.59% | 269 | 2,254 | 36.35% |
| BA241018P00160000 | 2024-09-09 10:07AM EDT | 160.00 | 5.95 | 5.75 | 6.05 | -2.75 | -31.61% | 61 | 12,956 | 35.19% |
| BA241018P00165000 | 2024-09-09 10:08AM EDT | 165.00 | 8.15 | 8.00 | 8.20 | -3.35 | -29.13% | 49 | 2,299 | 33.33% |
| BA241018P00170000 | 2024-09-09 9:53AM EDT | 170.00 | 11.35 | 10.85 | 11.10 | -3.52 | -23.67% | 4 | 4,038 | 32.45% |
| BA241018P00175000 | 2024-09-09 10:08AM EDT | 175.00 | 14.20 | 14.20 | 14.60 | -4.43 | -23.07% | 69 | 3,406 | 31.98% |
| BA241018P00180000 | 2024-09-09 9:35AM EDT | 180.00 | 18.57 | 17.65 | 18.15 | -4.43 | -19.26% | 8 | 1,887 | 28.70% |
| BA241018P00185000 | 2024-09-06 1:42PM EDT | 185.00 | 27.71 | 21.95 | 22.60 | 0.00 | - | 30 | 1,183 | 28.71% |
| BA241018P00190000 | 2024-09-09 10:07AM EDT | 190.00 | 26.75 | 26.20 | 27.00 | -5.57 | -17.23% | 2 | 1,937 | 23.00% |
| BA241018P00195000 | 2024-09-09 9:45AM EDT | 195.00 | 31.63 | 30.70 | 31.85 | -5.71 | -15.29% | 6 | 574 | 0.00% |
| BA241018P00200000 | 2024-09-06 11:06AM EDT | 200.00 | 40.36 | 35.85 | 36.60 | 0.00 | - | 2 | 1 | 0.00% |
| BA241018P00205000 | 2024-09-04 2:57PM EDT | 205.00 | 41.66 | 40.60 | 41.50 | 0.00 | - | 6 | 0 | 0.00% |
| BA241018P00210000 | 2024-08-30 1:51PM EDT | 210.00 | 38.06 | 45.85 | 47.05 | 0.00 | - | 5 | 0 | 37.01% |
| BA241018P00215000 | 2024-09-06 3:33PM EDT | 215.00 | 56.65 | 50.65 | 51.80 | 0.00 | - | 9 | 10 | 0.00% |
| BA241018P00220000 | 2024-08-14 10:05AM EDT | 220.00 | 51.60 | 55.65 | 57.05 | 0.00 | - | 10 | 0 | 42.58% |
| BA241018P00225000 | 2024-08-23 3:53PM EDT | 225.00 | 49.79 | 60.65 | 61.80 | 0.00 | - | 3 | 0 | 0.00% |
| BA241018P00230000 | 2024-08-01 2:49PM EDT | 230.00 | 53.05 | 55.65 | 56.90 | 0.00 | - | 93 | 0 | 0.00% |
| BA241018P00235000 | 2024-06-07 11:03AM EDT | 235.00 | 44.69 | 49.05 | 50.80 | 0.00 | - | 4 | 0 | 0.00% |
| BA241018P00240000 | 2024-07-23 3:58PM EDT | 240.00 | 53.70 | 66.40 | 67.60 | 0.00 | - | 8 | 0 | 0.00% |
| BA241018P00245000 | 2024-06-28 10:32AM EDT | 245.00 | 62.20 | 57.50 | 58.70 | 0.00 | - | 9 | 0 | 0.00% |
| BA241018P00250000 | 2024-07-29 2:06PM EDT | 250.00 | 64.65 | 78.90 | 79.75 | 0.00 | - | 11 | 0 | 0.00% |
| BA241018P00255000 | 2024-06-03 3:59PM EDT | 255.00 | 69.30 | 69.65 | 71.45 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018P00260000 | 2024-06-03 3:59PM EDT | 260.00 | 74.30 | 74.65 | 76.45 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018P00265000 | 2024-06-03 3:59PM EDT | 265.00 | 79.30 | 79.80 | 81.45 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018P00295000 | 2024-08-20 3:31PM EDT | 295.00 | 123.87 | 130.85 | 131.95 | 0.00 | - | - | 0 | 67.77% |
| BA241018P00300000 | 2024-08-20 3:31PM EDT | 300.00 | 128.82 | 135.65 | 136.95 | 0.00 | - | - | 0 | 69.53% |
© 2024 Yahoo. All rights reserved.