The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00135000 | 2024-04-25 10:43AM EDT | 135.00 | 25.25 | 36.35 | 37.85 | 0.00 | - | - | 3 | 69.75% |
| BA240524C00150000 | 2024-04-29 1:27PM EDT | 150.00 | 23.90 | 21.80 | 23.15 | 0.00 | - | 1 | 7 | 55.36% |
| BA240524C00155000 | 2024-04-26 3:01PM EDT | 155.00 | 14.50 | 17.25 | 18.25 | 0.00 | - | 1 | 1 | 46.94% |
| BA240524C00160000 | 2024-04-29 3:39PM EDT | 160.00 | 15.95 | 12.55 | 13.35 | +0.95 | +6.33% | 1 | 41 | 38.12% |
| BA240524C00165000 | 2024-04-30 11:38AM EDT | 165.00 | 10.43 | 9.15 | 9.45 | -0.79 | -7.04% | 2 | 317 | 34.86% |
| BA240524C00170000 | 2024-04-30 12:13PM EDT | 170.00 | 6.80 | 6.00 | 6.15 | -0.92 | -11.92% | 52 | 516 | 32.25% |
| BA240524C00175000 | 2024-04-30 12:30PM EDT | 175.00 | 3.70 | 3.55 | 3.70 | -1.15 | -23.71% | 37 | 754 | 30.73% |
| BA240524C00180000 | 2024-04-30 12:34PM EDT | 180.00 | 2.00 | 2.01 | 2.11 | -0.98 | -32.89% | 92 | 804 | 30.23% |
| BA240524C00185000 | 2024-04-30 12:28PM EDT | 185.00 | 1.10 | 1.03 | 1.21 | -0.56 | -33.73% | 80 | 378 | 30.74% |
| BA240524C00190000 | 2024-04-30 12:16PM EDT | 190.00 | 0.65 | 0.56 | 0.62 | -0.27 | -29.35% | 32 | 633 | 30.64% |
| BA240524C00195000 | 2024-04-30 11:39AM EDT | 195.00 | 0.39 | 0.30 | 0.34 | -0.12 | -23.53% | 9 | 538 | 31.42% |
| BA240524C00200000 | 2024-04-30 10:06AM EDT | 200.00 | 0.25 | 0.15 | 0.29 | -0.05 | -16.67% | 2 | 306 | 34.91% |
| BA240524C00205000 | 2024-04-29 3:46PM EDT | 205.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 5 | 143 | 36.72% |
| BA240524C00210000 | 2024-04-30 9:52AM EDT | 210.00 | 0.12 | 0.01 | 0.19 | -0.06 | -33.33% | 28 | 494 | 40.33% |
| BA240524C00215000 | 2024-04-29 1:37PM EDT | 215.00 | 0.04 | 0.03 | 0.25 | 0.00 | - | 2 | 715 | 46.09% |
| BA240524C00220000 | 2024-04-29 10:36AM EDT | 220.00 | 0.07 | 0.03 | 0.23 | 0.00 | - | 1 | 27 | 49.12% |
| BA240524C00225000 | 2024-04-19 11:07AM EDT | 225.00 | 0.19 | 0.01 | 0.21 | 0.00 | - | 1 | 8 | 51.95% |
| BA240524C00230000 | 2024-04-19 10:56AM EDT | 230.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 31 | 45 | 54.93% |
| BA240524C00250000 | 2024-04-26 3:42PM EDT | 250.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 11 | 61.13% |
| BA240524C00260000 | 2024-04-23 9:37AM EDT | 260.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 1 | 66.41% |
| BA240524C00270000 | 2024-04-16 12:58PM EDT | 270.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | - | 1 | 71.48% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00105000 | 2024-04-23 3:43PM EDT | 105.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 1 | 12 | 80.08% |
| BA240524P00110000 | 2024-04-19 11:56AM EDT | 110.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 70.90% |
| BA240524P00115000 | 2024-04-19 1:11PM EDT | 115.00 | 0.34 | 0.00 | 0.16 | 0.00 | - | 3 | 4 | 64.84% |
| BA240524P00120000 | 2024-04-25 11:30AM EDT | 120.00 | 0.10 | 0.02 | 0.21 | 0.00 | - | 1 | 13 | 61.52% |
| BA240524P00125000 | 2024-04-24 1:03PM EDT | 125.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | 1 | 2 | 54.88% |
| BA240524P00130000 | 2024-04-26 2:58PM EDT | 130.00 | 0.14 | 0.03 | 0.23 | 0.00 | - | 16 | 22 | 50.00% |
| BA240524P00135000 | 2024-04-29 12:21PM EDT | 135.00 | 0.11 | 0.04 | 0.25 | 0.00 | - | 3 | 63 | 48.83% |
| BA240524P00140000 | 2024-04-30 9:30AM EDT | 140.00 | 0.20 | 0.06 | 0.28 | +0.02 | +11.11% | 1 | 1,247 | 43.31% |
| BA240524P00145000 | 2024-04-30 12:28PM EDT | 145.00 | 0.19 | 0.15 | 0.24 | +0.01 | +5.56% | 3 | 155 | 35.84% |
| BA240524P00150000 | 2024-04-30 12:20PM EDT | 150.00 | 0.33 | 0.33 | 0.37 | 0.00 | - | 24 | 205 | 32.42% |
| BA240524P00155000 | 2024-04-30 12:33PM EDT | 155.00 | 0.63 | 0.63 | 0.68 | +0.13 | +26.00% | 26 | 3,633 | 30.20% |
| BA240524P00160000 | 2024-04-30 11:55AM EDT | 160.00 | 1.11 | 1.22 | 1.29 | +0.12 | +12.12% | 36 | 278 | 28.49% |
| BA240524P00165000 | 2024-04-30 12:32PM EDT | 165.00 | 2.28 | 2.34 | 2.47 | +0.38 | +20.00% | 38 | 269 | 27.56% |
| BA240524P00170000 | 2024-04-30 12:28PM EDT | 170.00 | 4.19 | 4.05 | 4.20 | +0.77 | +22.51% | 56 | 364 | 25.83% |
| BA240524P00175000 | 2024-04-30 12:14PM EDT | 175.00 | 6.15 | 6.60 | 6.80 | +0.55 | +9.82% | 7 | 154 | 24.33% |
| BA240524P00180000 | 2024-04-30 10:13AM EDT | 180.00 | 8.59 | 9.95 | 10.30 | -0.76 | -8.13% | 13 | 111 | 22.95% |
| BA240524P00185000 | 2024-04-29 3:12PM EDT | 185.00 | 13.30 | 13.95 | 14.95 | 0.00 | - | 8 | 40 | 26.47% |
| BA240524P00190000 | 2024-04-29 12:01PM EDT | 190.00 | 18.10 | 18.40 | 19.55 | 0.00 | - | 5 | 25 | 26.91% |
| BA240524P00195000 | 2024-04-24 2:28PM EDT | 195.00 | 31.65 | 22.70 | 24.60 | 0.00 | - | 23 | 0 | 32.72% |
| BA240524P00200000 | 2024-04-24 2:22PM EDT | 200.00 | 34.95 | 27.70 | 29.70 | 0.00 | - | 13 | 3 | 39.23% |
| BA240524P00205000 | 2024-04-24 2:22PM EDT | 205.00 | 40.00 | 32.75 | 34.70 | 0.00 | - | 12 | 0 | 43.85% |
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 210.00 | 45.03 | 37.85 | 39.70 | 0.00 | - | 1 | 0 | 48.29% |
| BA240524P00215000 | 2024-04-24 3:52PM EDT | 215.00 | 50.05 | 42.65 | 44.60 | 0.00 | - | 1 | 0 | 50.34% |
| BA240524P00220000 | 2024-04-18 9:34AM EDT | 220.00 | 50.00 | 47.85 | 49.55 | 0.00 | - | - | 0 | 53.03% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 230.00 | 62.00 | 57.75 | 59.55 | 0.00 | - | - | 0 | 60.40% |
| BA240524P00245000 | 2024-04-24 3:52PM EDT | 245.00 | 79.83 | 72.70 | 74.60 | 0.00 | - | 1 | 1 | 72.07% |
| BA240524P00250000 | 2024-04-24 3:52PM EDT | 250.00 | 84.85 | 77.70 | 79.50 | 0.00 | - | 1 | 0 | 72.02% |
© 2024 Yahoo. All rights reserved.