The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241115C00095000 | 2024-05-03 11:56AM EDT | 95.00 | 87.19 | 81.05 | 90.00 | 0.00 | - | 3 | 3 | 247.85% |
| BA241115C00100000 | 2024-09-11 10:25AM EDT | 100.00 | 61.30 | 54.00 | 58.85 | +3.40 | +5.87% | 19 | 68 | 84.67% |
| BA241115C00105000 | 2024-09-04 10:05AM EDT | 105.00 | 60.40 | 49.15 | 54.05 | 0.00 | - | - | 1 | 79.37% |
| BA241115C00120000 | 2024-08-28 1:57PM EDT | 120.00 | 52.90 | 35.00 | 39.45 | 0.00 | - | 5 | 11 | 61.66% |
| BA241115C00125000 | 2024-09-04 10:34AM EDT | 125.00 | 41.35 | 30.60 | 35.45 | 0.00 | - | 1 | 11 | 61.58% |
| BA241115C00130000 | 2024-09-13 12:54PM EDT | 130.00 | 30.08 | 29.25 | 31.05 | -6.72 | -18.26% | 20 | 44 | 52.61% |
| BA241115C00135000 | 2024-09-13 12:54PM EDT | 135.00 | 25.90 | 22.90 | 26.85 | -1.73 | -6.26% | 20 | 25 | 54.83% |
| BA241115C00140000 | 2024-09-13 3:31PM EDT | 140.00 | 22.20 | 20.00 | 22.55 | -4.50 | -16.85% | 21 | 42 | 50.57% |
| BA241115C00145000 | 2024-09-13 3:25PM EDT | 145.00 | 18.70 | 17.70 | 19.35 | -3.30 | -15.00% | 16 | 72 | 50.49% |
| BA241115C00150000 | 2024-09-13 3:55PM EDT | 150.00 | 15.45 | 13.75 | 16.05 | -3.35 | -17.82% | 26 | 349 | 48.75% |
| BA241115C00155000 | 2024-09-13 3:18PM EDT | 155.00 | 12.56 | 12.25 | 12.55 | -3.59 | -22.23% | 777 | 1,182 | 45.13% |
| BA241115C00160000 | 2024-09-13 3:56PM EDT | 160.00 | 9.85 | 9.70 | 10.00 | -3.40 | -25.66% | 661 | 647 | 44.03% |
| BA241115C00165000 | 2024-09-13 3:56PM EDT | 165.00 | 7.72 | 7.55 | 7.85 | -2.78 | -26.48% | 3,369 | 2,470 | 43.19% |
| BA241115C00170000 | 2024-09-13 3:53PM EDT | 170.00 | 6.00 | 5.70 | 6.05 | -2.25 | -27.27% | 301 | 1,125 | 42.44% |
| BA241115C00175000 | 2024-09-13 3:48PM EDT | 175.00 | 4.40 | 4.35 | 4.65 | -1.90 | -30.16% | 333 | 1,843 | 42.09% |
| BA241115C00180000 | 2024-09-13 3:23PM EDT | 180.00 | 3.38 | 3.20 | 3.45 | -1.27 | -27.31% | 322 | 4,910 | 41.42% |
| BA241115C00185000 | 2024-09-13 3:33PM EDT | 185.00 | 2.47 | 2.00 | 2.63 | -1.10 | -30.81% | 250 | 1,263 | 41.49% |
| BA241115C00190000 | 2024-09-13 3:43PM EDT | 190.00 | 1.82 | 1.81 | 1.92 | -0.84 | -31.58% | 462 | 1,563 | 41.13% |
| BA241115C00195000 | 2024-09-13 3:29PM EDT | 195.00 | 1.38 | 0.24 | 1.50 | -0.49 | -26.20% | 40 | 1,566 | 41.71% |
| BA241115C00200000 | 2024-09-13 3:55PM EDT | 200.00 | 1.00 | 0.95 | 1.08 | -0.46 | -31.51% | 269 | 4,965 | 41.44% |
| BA241115C00205000 | 2024-09-13 1:46PM EDT | 205.00 | 0.74 | 0.55 | 0.83 | -0.28 | -27.45% | 10 | 956 | 41.90% |
| BA241115C00210000 | 2024-09-13 3:15PM EDT | 210.00 | 0.58 | 0.52 | 0.66 | -0.19 | -24.68% | 51 | 2,219 | 42.63% |
| BA241115C00215000 | 2024-09-13 2:12PM EDT | 215.00 | 0.60 | 0.21 | 0.59 | +0.05 | +9.09% | 41 | 541 | 44.26% |
| BA241115C00220000 | 2024-09-13 3:50PM EDT | 220.00 | 0.33 | 0.24 | 0.39 | -0.17 | -34.00% | 25 | 1,208 | 43.41% |
| BA241115C00225000 | 2024-09-13 1:09PM EDT | 225.00 | 0.24 | 0.19 | 0.34 | -0.08 | -25.00% | 7 | 665 | 44.68% |
| BA241115C00230000 | 2024-09-13 2:59PM EDT | 230.00 | 0.21 | 0.10 | 0.25 | -0.04 | -16.00% | 18 | 992 | 44.68% |
| BA241115C00235000 | 2024-09-13 2:58PM EDT | 235.00 | 0.16 | 0.09 | 0.17 | -0.04 | -20.00% | 16 | 392 | 44.24% |
| BA241115C00240000 | 2024-09-13 2:57PM EDT | 240.00 | 0.13 | 0.07 | 0.16 | -0.03 | -18.75% | 2 | 1,648 | 45.75% |
| BA241115C00245000 | 2024-09-13 2:59PM EDT | 245.00 | 0.10 | 0.05 | 0.29 | -0.06 | -37.50% | 2 | 951 | 51.76% |
| BA241115C00250000 | 2024-09-12 10:01AM EDT | 250.00 | 0.15 | 0.07 | 0.25 | 0.00 | - | 2 | 755 | 52.54% |
| BA241115C00255000 | 2024-09-12 3:57PM EDT | 255.00 | 0.10 | 0.03 | 0.25 | 0.00 | - | 6 | 1,680 | 50.29% |
| BA241115C00260000 | 2024-09-12 12:51PM EDT | 260.00 | 0.07 | 0.02 | 0.22 | 0.00 | - | 2 | 326 | 50.98% |
| BA241115C00265000 | 2024-09-10 12:48PM EDT | 265.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 2 | 185 | 52.64% |
| BA241115C00270000 | 2024-09-09 10:25AM EDT | 270.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 3 | 186 | 53.32% |
| BA241115C00275000 | 2024-09-13 10:05AM EDT | 275.00 | 0.01 | 0.01 | 0.11 | -0.04 | -80.00% | 6 | 771 | 51.56% |
| BA241115C00280000 | 2024-09-13 1:13PM EDT | 280.00 | 0.13 | 0.01 | 0.13 | +0.08 | +160.00% | 50 | 824 | 53.91% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241115P00090000 | 2024-09-13 1:01PM EDT | 90.00 | 0.17 | 0.09 | 0.20 | +0.04 | +30.77% | 36 | 343 | 60.74% |
| BA241115P00095000 | 2024-09-13 1:13PM EDT | 95.00 | 0.15 | 0.08 | 0.43 | -0.04 | -21.05% | 16 | 76 | 60.16% |
| BA241115P00100000 | 2024-09-13 3:16PM EDT | 100.00 | 0.26 | 0.25 | 0.28 | +0.03 | +13.04% | 73 | 671 | 55.08% |
| BA241115P00105000 | 2024-09-13 12:39PM EDT | 105.00 | 0.33 | 0.36 | 0.43 | +0.03 | +10.00% | 30 | 187 | 53.32% |
| BA241115P00110000 | 2024-09-13 3:53PM EDT | 110.00 | 0.64 | 0.30 | 0.86 | +0.08 | +14.29% | 57 | 322 | 51.71% |
| BA241115P00115000 | 2024-09-13 3:28PM EDT | 115.00 | 0.78 | 0.74 | 0.86 | 0.00 | - | 30 | 2,186 | 50.42% |
| BA241115P00120000 | 2024-09-13 3:53PM EDT | 120.00 | 1.13 | 1.05 | 1.18 | +0.35 | +44.87% | 170 | 1,724 | 48.45% |
| BA241115P00125000 | 2024-09-13 3:59PM EDT | 125.00 | 1.51 | 1.50 | 1.59 | +0.38 | +33.63% | 2,385 | 1,032 | 46.41% |
| BA241115P00130000 | 2024-09-13 3:59PM EDT | 130.00 | 2.13 | 1.99 | 2.25 | +0.61 | +40.13% | 561 | 2,298 | 45.28% |
| BA241115P00135000 | 2024-09-13 3:45PM EDT | 135.00 | 2.80 | 2.70 | 3.30 | +0.57 | +25.56% | 141 | 631 | 45.22% |
| BA241115P00140000 | 2024-09-13 3:59PM EDT | 140.00 | 4.00 | 3.65 | 4.20 | +1.10 | +37.93% | 5,211 | 5,192 | 42.91% |
| BA241115P00145000 | 2024-09-13 3:46PM EDT | 145.00 | 5.30 | 5.25 | 5.60 | +1.35 | +34.18% | 90 | 669 | 41.85% |
| BA241115P00150000 | 2024-09-13 3:47PM EDT | 150.00 | 7.15 | 6.95 | 7.25 | +1.92 | +36.71% | 158 | 8,291 | 40.50% |
| BA241115P00155000 | 2024-09-13 3:26PM EDT | 155.00 | 9.10 | 9.05 | 9.35 | +2.24 | +32.65% | 138 | 1,850 | 39.57% |
| BA241115P00160000 | 2024-09-13 3:55PM EDT | 160.00 | 11.60 | 11.45 | 11.85 | +2.78 | +31.52% | 310 | 1,496 | 38.73% |
| BA241115P00165000 | 2024-09-13 3:57PM EDT | 165.00 | 14.55 | 14.30 | 14.65 | +3.53 | +32.03% | 115 | 1,906 | 37.56% |
| BA241115P00170000 | 2024-09-13 3:57PM EDT | 170.00 | 17.55 | 17.25 | 18.60 | +3.75 | +27.17% | 121 | 2,934 | 39.62% |
| BA241115P00175000 | 2024-09-13 2:49PM EDT | 175.00 | 20.59 | 20.40 | 21.75 | +3.60 | +21.19% | 30 | 1,386 | 36.93% |
| BA241115P00180000 | 2024-09-13 3:58PM EDT | 180.00 | 24.88 | 21.10 | 26.25 | +4.36 | +21.25% | 36 | 3,871 | 39.26% |
| BA241115P00185000 | 2024-09-13 3:43PM EDT | 185.00 | 29.42 | 25.50 | 30.20 | +4.63 | +18.68% | 7 | 678 | 37.61% |
| BA241115P00190000 | 2024-09-13 12:47PM EDT | 190.00 | 34.45 | 32.85 | 35.70 | +5.74 | +19.99% | 14 | 562 | 44.61% |
| BA241115P00195000 | 2024-09-13 2:57PM EDT | 195.00 | 37.84 | 34.25 | 41.30 | +4.84 | +14.67% | 3 | 724 | 51.99% |
| BA241115P00200000 | 2024-09-13 1:05PM EDT | 200.00 | 43.67 | 42.25 | 47.00 | +6.07 | +16.14% | 16 | 240 | 59.73% |
| BA241115P00205000 | 2024-09-04 1:41PM EDT | 205.00 | 41.19 | 43.75 | 49.35 | 0.00 | - | 18 | 128 | 44.90% |
| BA241115P00210000 | 2024-09-13 3:56PM EDT | 210.00 | 53.35 | 49.00 | 53.95 | +7.78 | +17.07% | 2 | 0 | 43.43% |
| BA241115P00215000 | 2024-09-04 12:19PM EDT | 215.00 | 50.55 | 54.00 | 58.85 | 0.00 | - | 2 | 0 | 44.75% |
| BA241115P00220000 | 2024-08-30 1:45PM EDT | 220.00 | 59.00 | 59.00 | 66.70 | +10.90 | +22.66% | 10 | 0 | 71.56% |
| BA241115P00225000 | 2024-09-12 9:43AM EDT | 225.00 | 64.00 | 64.00 | 68.95 | 0.00 | - | 10 | 0 | 51.12% |
| BA241115P00230000 | 2024-08-01 12:12PM EDT | 230.00 | 50.40 | 55.70 | 56.45 | 0.00 | - | 2 | 0 | 0.00% |
| BA241115P00235000 | 2024-07-02 1:13PM EDT | 235.00 | 49.70 | 56.20 | 58.90 | 0.00 | - | 9 | 0 | 0.00% |
| BA241115P00240000 | 2024-09-04 10:25AM EDT | 240.00 | 76.00 | 79.00 | 83.95 | 0.00 | - | 5 | 0 | 58.06% |
| BA241115P00245000 | 2024-08-29 2:38PM EDT | 245.00 | 71.95 | 84.00 | 88.95 | 0.00 | - | 4 | 0 | 60.23% |
| BA241115P00250000 | 2024-07-31 1:41PM EDT | 250.00 | 55.00 | 75.60 | 76.45 | 0.00 | - | 15 | 0 | 0.00% |
| BA241115P00255000 | 2024-05-01 11:56AM EDT | 255.00 | 85.50 | 73.05 | 82.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA241115P00260000 | 2024-05-03 10:31AM EDT | 260.00 | 81.25 | 78.00 | 87.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.