The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00130000 | 2024-04-25 1:17PM EDT | 130.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240531C00140000 | 2024-04-18 10:48AM EDT | 140.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240531C00150000 | 2024-04-25 10:13AM EDT | 150.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240531C00155000 | 2024-04-25 3:27PM EDT | 155.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240531C00160000 | 2024-04-29 2:59PM EDT | 160.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BA240531C00165000 | 2024-04-29 1:05PM EDT | 165.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| BA240531C00170000 | 2024-04-29 3:59PM EDT | 170.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| BA240531C00175000 | 2024-04-29 3:58PM EDT | 175.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.78% |
| BA240531C00180000 | 2024-04-29 3:59PM EDT | 180.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 3.13% |
| BA240531C00185000 | 2024-04-29 3:56PM EDT | 185.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 6.25% |
| BA240531C00190000 | 2024-04-29 3:57PM EDT | 190.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| BA240531C00195000 | 2024-04-29 3:56PM EDT | 195.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| BA240531C00200000 | 2024-04-29 3:58PM EDT | 200.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| BA240531C00205000 | 2024-04-29 3:52PM EDT | 205.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BA240531C00210000 | 2024-04-29 1:47PM EDT | 210.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| BA240531C00215000 | 2024-04-24 11:53AM EDT | 215.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BA240531C00220000 | 2024-04-29 2:58PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00100000 | 2024-04-24 2:50PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240531P00110000 | 2024-04-26 11:39AM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240531P00120000 | 2024-04-29 10:56AM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240531P00125000 | 2024-04-12 12:38PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BA240531P00130000 | 2024-04-29 2:57PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| BA240531P00135000 | 2024-04-26 1:48PM EDT | 135.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA240531P00140000 | 2024-04-29 10:18AM EDT | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BA240531P00145000 | 2024-04-29 1:30PM EDT | 145.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BA240531P00150000 | 2024-04-29 3:45PM EDT | 150.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| BA240531P00155000 | 2024-04-29 3:58PM EDT | 155.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| BA240531P00160000 | 2024-04-29 3:55PM EDT | 160.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| BA240531P00165000 | 2024-04-29 3:41PM EDT | 165.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| BA240531P00170000 | 2024-04-29 3:57PM EDT | 170.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| BA240531P00175000 | 2024-04-29 1:36PM EDT | 175.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BA240531P00180000 | 2024-04-29 1:27PM EDT | 180.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BA240531P00185000 | 2024-04-29 10:04AM EDT | 185.00 | 16.36 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BA240531P00190000 | 2024-04-25 9:59AM EDT | 190.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240531P00195000 | 2024-04-24 9:51AM EDT | 195.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240531P00200000 | 2024-04-26 10:27AM EDT | 200.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240531P00210000 | 2024-04-17 10:32AM EDT | 210.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.