The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00140000 | 2024-04-24 2:25PM EDT | 140.00 | 25.05 | 32.30 | 34.30 | 0.00 | - | - | 2 | 84.91% |
| BA240510C00145000 | 2024-04-25 9:57AM EDT | 145.00 | 19.00 | 27.50 | 29.10 | 0.00 | - | 3 | 6 | 73.58% |
| BA240510C00150000 | 2024-04-29 10:19AM EDT | 150.00 | 20.60 | 22.35 | 23.90 | 0.00 | - | 10 | 19 | 58.59% |
| BA240510C00152500 | 2024-04-24 10:28AM EDT | 152.50 | 21.00 | 19.90 | 21.80 | 0.00 | - | - | 1 | 57.76% |
| BA240510C00155000 | 2024-04-29 9:39AM EDT | 155.00 | 14.50 | 17.50 | 18.60 | 0.00 | - | 20 | 10 | 56.30% |
| BA240510C00157500 | 2024-04-25 1:55PM EDT | 157.50 | 9.10 | 14.95 | 16.20 | 0.00 | - | - | 7 | 51.81% |
| BA240510C00160000 | 2024-04-29 3:00PM EDT | 160.00 | 13.15 | 13.00 | 13.60 | 0.00 | - | 16 | 39 | 44.29% |
| BA240510C00162500 | 2024-04-29 11:09AM EDT | 162.50 | 10.65 | 10.90 | 11.20 | 0.00 | - | 17 | 278 | 39.40% |
| BA240510C00165000 | 2024-04-30 10:30AM EDT | 165.00 | 9.53 | 8.80 | 9.00 | +0.03 | +0.32% | 3 | 386 | 36.33% |
| BA240510C00167500 | 2024-04-30 11:33AM EDT | 167.50 | 7.05 | 6.70 | 6.90 | -0.45 | -6.00% | 38 | 308 | 33.20% |
| BA240510C00170000 | 2024-04-30 11:39AM EDT | 170.00 | 5.10 | 5.05 | 5.15 | -0.80 | -13.56% | 197 | 673 | 31.84% |
| BA240510C00172500 | 2024-04-30 11:37AM EDT | 172.50 | 3.65 | 3.50 | 3.65 | -0.57 | -13.51% | 98 | 535 | 30.59% |
| BA240510C00175000 | 2024-04-30 11:43AM EDT | 175.00 | 2.43 | 2.39 | 2.46 | -0.57 | -18.94% | 654 | 1,491 | 29.71% |
| BA240510C00177500 | 2024-04-30 11:43AM EDT | 177.50 | 1.55 | 1.55 | 1.61 | -0.54 | -25.84% | 633 | 1,058 | 29.46% |
| BA240510C00180000 | 2024-04-30 11:39AM EDT | 180.00 | 1.01 | 0.95 | 1.04 | -0.34 | -25.19% | 386 | 1,486 | 29.69% |
| BA240510C00182500 | 2024-04-30 11:36AM EDT | 182.50 | 0.60 | 0.58 | 0.64 | -0.32 | -34.78% | 487 | 474 | 29.79% |
| BA240510C00185000 | 2024-04-30 11:43AM EDT | 185.00 | 0.39 | 0.37 | 0.41 | -0.07 | -15.22% | 75 | 517 | 30.49% |
| BA240510C00187500 | 2024-04-30 11:04AM EDT | 187.50 | 0.32 | 0.24 | 0.27 | -0.06 | -15.79% | 52 | 160 | 31.45% |
| BA240510C00190000 | 2024-04-30 11:23AM EDT | 190.00 | 0.21 | 0.17 | 0.22 | -0.03 | -12.50% | 10 | 660 | 33.79% |
| BA240510C00192500 | 2024-04-30 10:15AM EDT | 192.50 | 0.14 | 0.11 | 0.17 | -0.03 | -17.65% | 1 | 83 | 35.55% |
| BA240510C00195000 | 2024-04-30 10:02AM EDT | 195.00 | 0.09 | 0.07 | 0.13 | -0.01 | -10.00% | 2 | 282 | 37.11% |
| BA240510C00200000 | 2024-04-30 11:10AM EDT | 200.00 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 23 | 354 | 40.23% |
| BA240510C00205000 | 2024-04-29 3:40PM EDT | 205.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 5 | 89 | 42.97% |
| BA240510C00210000 | 2024-04-30 11:13AM EDT | 210.00 | 0.01 | 0.01 | 0.08 | -0.07 | -87.50% | 4 | 265 | 51.17% |
| BA240510C00215000 | 2024-04-26 9:30AM EDT | 215.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 61 | 50.00% |
| BA240510C00220000 | 2024-04-30 11:06AM EDT | 220.00 | 0.08 | 0.01 | 0.08 | +0.05 | +166.67% | 59 | 160 | 57.03% |
| BA240510C00225000 | 2024-04-30 9:45AM EDT | 225.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 53 | 66 | 58.98% |
| BA240510C00230000 | 2024-04-12 1:01PM EDT | 230.00 | 0.16 | 0.01 | 0.08 | 0.00 | - | 10 | 4 | 66.02% |
| BA240510C00235000 | 2024-04-10 9:30AM EDT | 235.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 1 | 1 | 74.80% |
| BA240510C00250000 | 2024-04-29 1:54PM EDT | 250.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 177 | 86.72% |
| BA240510C00255000 | 2024-04-29 10:10AM EDT | 255.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 16 | 21 | 90.63% |
| BA240510C00270000 | 2024-04-30 9:55AM EDT | 270.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 1 | 89.84% |
| BA240510C00275000 | 2024-04-29 9:37AM EDT | 275.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 47 | 67 | 105.86% |
| BA240510C00280000 | 2024-04-24 10:42AM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 85.94% |
| BA240510C00285000 | 2024-04-29 12:41PM EDT | 285.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 63 | 101 | 112.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00100000 | 2024-04-29 9:39AM EDT | 100.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 10 | 113 | 128.52% |
| BA240510P00110000 | 2024-04-18 9:30AM EDT | 110.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | - | 5 | 107.81% |
| BA240510P00115000 | 2024-04-26 1:19PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 123 | 82.81% |
| BA240510P00120000 | 2024-04-29 12:56PM EDT | 120.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 60 | 83.20% |
| BA240510P00125000 | 2024-04-30 10:32AM EDT | 125.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 100 | 76 | 72.27% |
| BA240510P00130000 | 2024-04-30 11:29AM EDT | 130.00 | 0.02 | 0.01 | 0.14 | -0.02 | -50.00% | 5 | 122 | 71.88% |
| BA240510P00135000 | 2024-04-30 9:30AM EDT | 135.00 | 0.01 | 0.01 | 0.08 | -0.22 | -95.65% | 1 | 67 | 59.38% |
| BA240510P00140000 | 2024-04-30 11:13AM EDT | 140.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 8 | 178 | 50.59% |
| BA240510P00145000 | 2024-04-30 10:40AM EDT | 145.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 17 | 356 | 45.31% |
| BA240510P00146000 | 2024-04-26 3:44PM EDT | 146.00 | 0.11 | 0.01 | 0.17 | 0.00 | - | 10 | 10 | 51.37% |
| BA240510P00149000 | 2024-04-26 11:20AM EDT | 149.00 | 0.25 | 0.03 | 0.11 | 0.00 | - | 1 | 1 | 42.77% |
| BA240510P00150000 | 2024-04-30 10:43AM EDT | 150.00 | 0.12 | 0.05 | 0.12 | +0.03 | +33.33% | 1 | 682 | 41.80% |
| BA240510P00152500 | 2024-04-30 10:54AM EDT | 152.50 | 0.09 | 0.05 | 0.23 | 0.00 | - | 1 | 77 | 42.29% |
| BA240510P00155000 | 2024-04-30 11:00AM EDT | 155.00 | 0.10 | 0.05 | 0.22 | -0.01 | -9.09% | 18 | 394 | 37.40% |
| BA240510P00157500 | 2024-04-30 10:16AM EDT | 157.50 | 0.20 | 0.03 | 0.24 | -0.03 | -13.04% | 2 | 131 | 33.40% |
| BA240510P00160000 | 2024-04-30 11:29AM EDT | 160.00 | 0.25 | 0.27 | 0.31 | -0.05 | -16.67% | 45 | 621 | 30.52% |
| BA240510P00162500 | 2024-04-30 11:13AM EDT | 162.50 | 0.41 | 0.40 | 0.50 | -0.05 | -10.87% | 32 | 207 | 29.22% |
| BA240510P00165000 | 2024-04-30 11:29AM EDT | 165.00 | 0.69 | 0.74 | 0.81 | -0.08 | -10.39% | 330 | 681 | 28.08% |
| BA240510P00167500 | 2024-04-30 11:42AM EDT | 167.50 | 1.31 | 1.26 | 1.33 | +0.15 | +12.93% | 129 | 359 | 27.44% |
| BA240510P00170000 | 2024-04-30 11:41AM EDT | 170.00 | 2.05 | 2.00 | 2.04 | +0.23 | +12.64% | 193 | 806 | 26.39% |
| BA240510P00172500 | 2024-04-30 11:33AM EDT | 172.50 | 2.90 | 2.97 | 3.10 | +0.14 | +5.07% | 96 | 1,070 | 25.90% |
| BA240510P00175000 | 2024-04-30 11:41AM EDT | 175.00 | 4.30 | 4.35 | 4.50 | +0.15 | +3.61% | 248 | 330 | 25.64% |
| BA240510P00177500 | 2024-04-30 11:21AM EDT | 177.50 | 5.40 | 6.00 | 6.10 | -0.10 | -1.82% | 9 | 35 | 24.27% |
| BA240510P00180000 | 2024-04-30 10:42AM EDT | 180.00 | 7.06 | 7.65 | 8.05 | -0.42 | -5.61% | 6 | 269 | 23.37% |
| BA240510P00182500 | 2024-04-29 3:49PM EDT | 182.50 | 9.50 | 9.55 | 10.35 | 0.00 | - | 12 | 13 | 24.81% |
| BA240510P00185000 | 2024-04-29 11:09AM EDT | 185.00 | 11.50 | 12.25 | 12.85 | -1.44 | -11.13% | 3 | 2 | 29.10% |
| BA240510P00187500 | 2024-04-25 3:37PM EDT | 187.50 | 20.00 | 14.10 | 15.45 | 0.00 | - | - | 1 | 35.30% |
| BA240510P00190000 | 2024-04-25 2:49PM EDT | 190.00 | 23.45 | 16.70 | 17.85 | 0.00 | - | 4 | 1 | 37.11% |
| BA240510P00195000 | 2024-04-26 3:59PM EDT | 195.00 | 27.70 | 21.65 | 23.05 | 0.00 | - | 1 | 4 | 49.41% |
| BA240510P00200000 | 2024-04-24 3:57PM EDT | 200.00 | 34.45 | 26.05 | 27.65 | 0.00 | - | 720 | 0 | 43.95% |
| BA240510P00205000 | 2024-04-23 3:28PM EDT | 205.00 | 36.00 | 31.10 | 32.70 | 0.00 | - | 1 | 0 | 52.44% |
| BA240510P00210000 | 2024-04-10 2:35PM EDT | 210.00 | 36.30 | 35.80 | 37.75 | 0.00 | - | 1 | 0 | 60.64% |
| BA240510P00215000 | 2024-04-10 2:57PM EDT | 215.00 | 41.10 | 40.90 | 43.00 | 0.00 | - | - | 0 | 75.73% |
| BA240510P00245000 | 2024-04-29 9:56AM EDT | 245.00 | 76.00 | 70.80 | 73.20 | 0.00 | - | 1 | 0 | 116.36% |
© 2024 Yahoo. All rights reserved.