The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607C00090000 | 2024-05-31 11:05AM EDT | 90.00 | 83.43 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BA240607C00125000 | 2024-06-03 9:32AM EDT | 125.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BA240607C00130000 | 2024-04-29 10:35AM EDT | 130.00 | 42.21 | 44.20 | 45.95 | 0.00 | - | 1 | 1 | 0.00% |
| BA240607C00145000 | 2024-05-02 3:32PM EDT | 145.00 | 34.23 | 29.90 | 36.50 | 0.00 | - | - | 20 | 0.00% |
| BA240607C00150000 | 2024-05-31 2:47PM EDT | 150.00 | 27.03 | 0.00 | 0.00 | 0.00 | - | 26 | 50 | 0.00% |
| BA240607C00155000 | 2024-05-29 11:29AM EDT | 155.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| BA240607C00160000 | 2024-06-03 3:56PM EDT | 160.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 125 | 208 | 0.00% |
| BA240607C00162500 | 2024-06-03 10:58AM EDT | 162.50 | 20.56 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 0.00% |
| BA240607C00165000 | 2024-06-03 3:34PM EDT | 165.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 13 | 71 | 0.00% |
| BA240607C00167500 | 2024-06-03 3:58PM EDT | 167.50 | 17.75 | 0.00 | 0.00 | 0.00 | - | 209 | 160 | 0.00% |
| BA240607C00170000 | 2024-06-03 3:59PM EDT | 170.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 96 | 527 | 0.00% |
| BA240607C00172500 | 2024-06-03 3:56PM EDT | 172.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 76 | 446 | 0.00% |
| BA240607C00175000 | 2024-06-03 3:59PM EDT | 175.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 512 | 1,140 | 0.00% |
| BA240607C00177500 | 2024-06-03 3:59PM EDT | 177.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 895 | 1,046 | 0.00% |
| BA240607C00180000 | 2024-06-03 3:59PM EDT | 180.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2,669 | 2,688 | 0.00% |
| BA240607C00182500 | 2024-06-03 3:59PM EDT | 182.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2,848 | 1,506 | 0.00% |
| BA240607C00185000 | 2024-06-03 3:59PM EDT | 185.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7,691 | 4,188 | 0.78% |
| BA240607C00187500 | 2024-06-03 3:59PM EDT | 187.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2,531 | 2,803 | 3.13% |
| BA240607C00190000 | 2024-06-03 3:59PM EDT | 190.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6,174 | 4,161 | 6.25% |
| BA240607C00192500 | 2024-06-03 3:59PM EDT | 192.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3,785 | 1,661 | 12.50% |
| BA240607C00195000 | 2024-06-03 3:59PM EDT | 195.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,127 | 1,556 | 12.50% |
| BA240607C00197500 | 2024-06-03 3:59PM EDT | 197.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,017 | 651 | 12.50% |
| BA240607C00200000 | 2024-06-03 3:59PM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,287 | 2,991 | 12.50% |
| BA240607C00202500 | 2024-06-03 3:59PM EDT | 202.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 721 | 967 | 25.00% |
| BA240607C00205000 | 2024-06-03 3:52PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 378 | 816 | 25.00% |
| BA240607C00207500 | 2024-06-03 3:52PM EDT | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 25.00% |
| BA240607C00210000 | 2024-06-03 3:59PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 1,402 | 25.00% |
| BA240607C00215000 | 2024-06-03 3:46PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 404 | 25.00% |
| BA240607C00220000 | 2024-06-03 1:25PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 136 | 25.00% |
| BA240607C00225000 | 2024-05-30 12:40PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 130 | 50.00% |
| BA240607C00230000 | 2024-06-03 10:01AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 123 | 137 | 50.00% |
| BA240607C00235000 | 2024-06-03 10:28AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 577 | 690 | 50.00% |
| BA240607C00240000 | 2024-05-30 9:57AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| BA240607C00245000 | 2024-05-28 9:41AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BA240607C00250000 | 2024-05-30 12:42PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 50.00% |
| BA240607C00255000 | 2024-06-03 1:24PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 134 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607P00090000 | 2024-05-06 9:30AM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BA240607P00100000 | 2024-05-23 12:56PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 50.00% |
| BA240607P00110000 | 2024-05-29 3:47PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 50.00% |
| BA240607P00115000 | 2024-05-29 3:44PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 92 | 50.00% |
| BA240607P00120000 | 2024-06-03 12:14PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 50.00% |
| BA240607P00125000 | 2024-05-31 1:55PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 305 | 50.00% |
| BA240607P00130000 | 2024-06-03 9:30AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 50.00% |
| BA240607P00135000 | 2024-06-03 1:34PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 338 | 50.00% |
| BA240607P00140000 | 2024-06-03 3:59PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 277 | 614 | 50.00% |
| BA240607P00145000 | 2024-06-03 9:47AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 463 | 665 | 50.00% |
| BA240607P00148000 | 2024-06-03 1:20PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 103 | 50.00% |
| BA240607P00149000 | 2024-06-03 1:16PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 50.00% |
| BA240607P00150000 | 2024-06-03 3:54PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 2,672 | 50.00% |
| BA240607P00152500 | 2024-06-03 2:17PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 77 | 50.00% |
| BA240607P00155000 | 2024-06-03 3:46PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 1,253 | 50.00% |
| BA240607P00157500 | 2024-06-03 10:30AM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 46 | 25.00% |
| BA240607P00160000 | 2024-06-03 3:55PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,095 | 1,382 | 25.00% |
| BA240607P00162500 | 2024-06-03 3:59PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 246 | 393 | 25.00% |
| BA240607P00165000 | 2024-06-03 3:59PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,679 | 1,855 | 25.00% |
| BA240607P00167500 | 2024-06-03 3:56PM EDT | 167.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 604 | 1,420 | 25.00% |
| BA240607P00170000 | 2024-06-03 3:59PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,791 | 3,126 | 12.50% |
| BA240607P00172500 | 2024-06-03 3:59PM EDT | 172.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,756 | 1,916 | 12.50% |
| BA240607P00175000 | 2024-06-03 3:59PM EDT | 175.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6,829 | 5,288 | 12.50% |
| BA240607P00177500 | 2024-06-03 3:59PM EDT | 177.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,811 | 881 | 12.50% |
| BA240607P00180000 | 2024-06-03 3:59PM EDT | 180.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3,583 | 1,235 | 6.25% |
| BA240607P00182500 | 2024-06-03 3:59PM EDT | 182.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3,288 | 1,197 | 3.13% |
| BA240607P00185000 | 2024-06-03 3:59PM EDT | 185.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 867 | 492 | 0.00% |
| BA240607P00187500 | 2024-06-03 3:59PM EDT | 187.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 182 | 98 | 0.00% |
| BA240607P00190000 | 2024-06-03 3:59PM EDT | 190.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 252 | 156 | 0.00% |
| BA240607P00192500 | 2024-06-03 1:19PM EDT | 192.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 48 | 22 | 0.00% |
| BA240607P00195000 | 2024-06-03 11:47AM EDT | 195.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| BA240607P00197500 | 2024-05-30 2:43PM EDT | 197.50 | 24.10 | 0.00 | 0.00 | 0.00 | - | 46 | 1 | 0.00% |
| BA240607P00200000 | 2024-06-03 11:31AM EDT | 200.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| BA240607P00205000 | 2024-05-01 9:58AM EDT | 205.00 | 35.75 | 24.30 | 31.50 | 0.00 | - | 1 | 0 | 192.31% |
| BA240607P00210000 | 2024-06-03 11:33AM EDT | 210.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| BA240607P00215000 | 2024-06-03 1:16PM EDT | 215.00 | 32.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240607P00220000 | 2024-05-15 3:44PM EDT | 220.00 | 42.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.