The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00090000 | 2024-02-05 4:51PM EDT | 90.00 | 118.00 | 110.90 | 113.00 | 0.00 | - | 1 | 1 | 370.42% |
| BA240621C00100000 | 2024-04-25 1:54PM EDT | 100.00 | 66.16 | 66.20 | 68.90 | 0.00 | - | 2 | 245 | 67.29% |
| BA240621C00105000 | 2024-04-12 1:35PM EDT | 105.00 | 66.65 | 59.60 | 63.90 | 0.00 | - | 50 | 107 | 85.89% |
| BA240621C00110000 | 2024-04-23 1:08PM EDT | 110.00 | 60.50 | 54.95 | 59.00 | 0.00 | - | 1 | 70 | 80.05% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 115.00 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 219.25% |
| BA240621C00120000 | 2024-03-18 11:35AM EDT | 120.00 | 62.50 | 50.65 | 53.10 | 0.00 | - | 5 | 112 | 90.37% |
| BA240621C00125000 | 2024-04-25 10:29AM EDT | 125.00 | 38.02 | 41.60 | 45.70 | 0.00 | - | 1 | 25 | 56.74% |
| BA240621C00130000 | 2024-04-24 9:30AM EDT | 130.00 | 48.35 | 36.80 | 40.85 | 0.00 | - | 1 | 37 | 52.42% |
| BA240621C00135000 | 2024-04-23 3:43PM EDT | 135.00 | 35.75 | 30.05 | 36.05 | 0.00 | - | 18 | 44 | 62.34% |
| BA240621C00140000 | 2024-04-25 3:33PM EDT | 140.00 | 30.00 | 27.45 | 29.85 | 0.00 | - | 12 | 85 | 47.85% |
| BA240621C00145000 | 2024-04-26 11:21AM EDT | 145.00 | 23.89 | 24.55 | 24.90 | +3.69 | +18.27% | 6 | 146 | 41.70% |
| BA240621C00150000 | 2024-04-26 3:04PM EDT | 150.00 | 20.65 | 20.05 | 20.65 | +0.35 | +1.72% | 23 | 242 | 39.22% |
| BA240621C00155000 | 2024-04-26 10:04AM EDT | 155.00 | 16.29 | 16.15 | 16.55 | -0.11 | -0.67% | 7 | 121 | 36.48% |
| BA240621C00160000 | 2024-04-26 2:37PM EDT | 160.00 | 12.50 | 11.75 | 12.95 | -0.30 | -2.34% | 32 | 444 | 34.75% |
| BA240621C00165000 | 2024-04-26 3:29PM EDT | 165.00 | 9.57 | 9.20 | 9.55 | +0.02 | +0.21% | 93 | 642 | 32.35% |
| BA240621C00170000 | 2024-04-26 3:51PM EDT | 170.00 | 6.85 | 6.80 | 6.95 | -0.25 | -3.52% | 366 | 1,195 | 31.38% |
| BA240621C00175000 | 2024-04-26 3:56PM EDT | 175.00 | 4.95 | 4.75 | 4.95 | +0.17 | +3.56% | 1,230 | 1,785 | 30.93% |
| BA240621C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 3.34 | 3.25 | 3.40 | -0.06 | -1.76% | 522 | 3,307 | 30.49% |
| BA240621C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 2.18 | 2.15 | 2.22 | -0.09 | -3.96% | 647 | 1,859 | 29.94% |
| BA240621C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 1.44 | 1.39 | 1.45 | -0.03 | -2.04% | 250 | 4,734 | 29.85% |
| BA240621C00195000 | 2024-04-26 3:59PM EDT | 195.00 | 0.91 | 0.87 | 0.93 | 0.00 | - | 1,205 | 2,137 | 29.83% |
| BA240621C00200000 | 2024-04-26 3:55PM EDT | 200.00 | 0.56 | 0.55 | 0.60 | -0.05 | -8.20% | 327 | 7,915 | 30.03% |
| BA240621C00205000 | 2024-04-26 3:47PM EDT | 205.00 | 0.39 | 0.30 | 0.40 | +0.01 | +2.63% | 222 | 1,032 | 30.52% |
| BA240621C00210000 | 2024-04-26 3:51PM EDT | 210.00 | 0.26 | 0.22 | 0.37 | +0.01 | +4.00% | 18 | 7,917 | 32.86% |
| BA240621C00215000 | 2024-04-26 1:21PM EDT | 215.00 | 0.22 | 0.12 | 0.25 | +0.03 | +15.79% | 1 | 556 | 33.20% |
| BA240621C00220000 | 2024-04-26 3:21PM EDT | 220.00 | 0.15 | 0.13 | 0.14 | +0.03 | +25.00% | 57 | 6,923 | 32.67% |
| BA240621C00225000 | 2024-04-25 2:27PM EDT | 225.00 | 0.12 | 0.07 | 0.23 | 0.00 | - | 3 | 260 | 37.55% |
| BA240621C00230000 | 2024-04-26 3:22PM EDT | 230.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 35 | 6,595 | 34.38% |
| BA240621C00235000 | 2024-04-24 2:23PM EDT | 235.00 | 0.05 | 0.03 | 0.28 | 0.00 | - | 26 | 52 | 43.31% |
| BA240621C00240000 | 2024-04-26 3:56PM EDT | 240.00 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 20 | 9,152 | 37.70% |
| BA240621C00245000 | 2024-04-24 3:55PM EDT | 245.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 36 | 86 | 41.31% |
| BA240621C00250000 | 2024-04-26 12:27PM EDT | 250.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 26 | 4,622 | 40.63% |
| BA240621C00255000 | 2024-04-19 3:21PM EDT | 255.00 | 0.08 | 0.02 | 0.17 | 0.00 | - | 3 | 12 | 48.15% |
| BA240621C00260000 | 2024-04-26 10:08AM EDT | 260.00 | 0.08 | 0.04 | 0.05 | +0.03 | +60.00% | 27 | 5,977 | 43.16% |
| BA240621C00265000 | 2024-04-11 10:22AM EDT | 265.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 5 | 51.76% |
| BA240621C00270000 | 2024-04-26 3:48PM EDT | 270.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 3 | 2,294 | 47.27% |
| BA240621C00275000 | 2024-04-05 3:08PM EDT | 275.00 | 0.18 | 0.01 | 0.17 | 0.00 | - | 2 | 1 | 51.17% |
| BA240621C00280000 | 2024-04-25 12:09PM EDT | 280.00 | 0.01 | 0.02 | 0.07 | 0.00 | - | 1 | 3,270 | 51.17% |
| BA240621C00285000 | 2024-04-05 3:10PM EDT | 285.00 | 0.17 | 0.01 | 0.17 | 0.00 | - | 2 | 2 | 54.30% |
| BA240621C00290000 | 2024-04-23 2:01PM EDT | 290.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 2 | 988 | 55.76% |
| BA240621C00300000 | 2024-04-25 2:42PM EDT | 300.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 2 | 3,319 | 55.66% |
| BA240621C00310000 | 2024-04-26 11:37AM EDT | 310.00 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 1 | 1,785 | 57.23% |
| BA240621C00320000 | 2024-04-16 9:30AM EDT | 320.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 3,883 | 61.52% |
| BA240621C00330000 | 2024-04-04 12:18PM EDT | 330.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 10 | 3,729 | 62.89% |
| BA240621C00340000 | 2024-04-10 9:42AM EDT | 340.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 223 | 68.46% |
| BA240621C00350000 | 2024-04-26 11:44AM EDT | 350.00 | 0.04 | 0.00 | 0.07 | -0.09 | -69.23% | 14 | 1,305 | 65.23% |
| BA240621C00360000 | 2024-04-15 10:24AM EDT | 360.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 13 | 507 | 72.66% |
| BA240621C00370000 | 2024-04-01 3:58PM EDT | 370.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 67 | 67.58% |
| BA240621C00380000 | 2024-03-11 1:13PM EDT | 380.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 42 | 74.80% |
| BA240621C00390000 | 2024-04-25 3:10PM EDT | 390.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 1,582 | 74.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00090000 | 2024-04-25 10:39AM EDT | 90.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 450 | 58.59% |
| BA240621P00095000 | 2024-04-25 10:53AM EDT | 95.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 15 | 182 | 62.21% |
| BA240621P00100000 | 2024-04-25 1:47PM EDT | 100.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 15 | 893 | 52.73% |
| BA240621P00105000 | 2024-04-25 10:53AM EDT | 105.00 | 0.11 | 0.03 | 0.23 | 0.00 | - | 15 | 137 | 53.61% |
| BA240621P00110000 | 2024-04-26 11:06AM EDT | 110.00 | 0.10 | 0.04 | 0.16 | -0.05 | -33.33% | 13 | 479 | 50.29% |
| BA240621P00115000 | 2024-04-26 12:44PM EDT | 115.00 | 0.14 | 0.06 | 0.13 | -0.01 | -6.67% | 5 | 182 | 44.24% |
| BA240621P00120000 | 2024-04-26 3:40PM EDT | 120.00 | 0.18 | 0.15 | 0.18 | -0.02 | -10.00% | 2 | 588 | 41.70% |
| BA240621P00125000 | 2024-04-26 11:49AM EDT | 125.00 | 0.30 | 0.12 | 0.30 | +0.05 | +20.00% | 4 | 526 | 40.53% |
| BA240621P00130000 | 2024-04-26 3:43PM EDT | 130.00 | 0.35 | 0.34 | 0.36 | -0.07 | -16.67% | 4 | 1,349 | 37.09% |
| BA240621P00135000 | 2024-04-26 3:43PM EDT | 135.00 | 0.54 | 0.50 | 0.57 | -0.01 | -1.82% | 74 | 920 | 35.67% |
| BA240621P00140000 | 2024-04-26 3:55PM EDT | 140.00 | 0.69 | 0.75 | 0.80 | -0.17 | -19.77% | 119 | 4,142 | 33.37% |
| BA240621P00145000 | 2024-04-26 3:59PM EDT | 145.00 | 1.22 | 1.16 | 1.27 | -0.06 | -4.69% | 90 | 3,283 | 32.23% |
| BA240621P00150000 | 2024-04-26 3:59PM EDT | 150.00 | 1.76 | 1.67 | 1.85 | -0.19 | -9.74% | 188 | 4,813 | 30.41% |
| BA240621P00155000 | 2024-04-26 3:55PM EDT | 155.00 | 2.62 | 2.67 | 2.77 | -0.32 | -10.88% | 227 | 3,404 | 29.08% |
| BA240621P00160000 | 2024-04-26 3:59PM EDT | 160.00 | 4.05 | 4.00 | 4.10 | -0.15 | -3.57% | 199 | 5,018 | 27.94% |
| BA240621P00165000 | 2024-04-26 3:54PM EDT | 165.00 | 5.78 | 5.75 | 5.90 | -0.37 | -6.02% | 151 | 4,794 | 26.81% |
| BA240621P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 8.24 | 8.15 | 8.35 | -0.16 | -1.90% | 74 | 3,884 | 26.09% |
| BA240621P00175000 | 2024-04-26 3:49PM EDT | 175.00 | 11.20 | 11.15 | 11.35 | -0.23 | -2.01% | 182 | 1,945 | 25.31% |
| BA240621P00180000 | 2024-04-26 3:39PM EDT | 180.00 | 14.74 | 14.65 | 15.15 | +0.04 | +0.27% | 209 | 4,719 | 25.75% |
| BA240621P00185000 | 2024-04-26 3:37PM EDT | 185.00 | 18.67 | 18.60 | 18.95 | +0.47 | +2.58% | 32 | 2,114 | 23.88% |
| BA240621P00190000 | 2024-04-26 3:56PM EDT | 190.00 | 22.95 | 22.50 | 23.35 | +0.05 | +0.22% | 37 | 5,030 | 23.07% |
| BA240621P00195000 | 2024-04-26 3:58PM EDT | 195.00 | 27.68 | 27.15 | 31.35 | -0.62 | -2.19% | 108 | 1,565 | 46.12% |
| BA240621P00200000 | 2024-04-26 2:03PM EDT | 200.00 | 31.50 | 32.10 | 33.40 | -0.70 | -2.17% | 46 | 1,397 | 30.30% |
| BA240621P00205000 | 2024-04-26 10:31AM EDT | 205.00 | 38.43 | 37.05 | 41.15 | -5.32 | -12.16% | 1 | 0 | 53.37% |
| BA240621P00210000 | 2024-04-26 3:38PM EDT | 210.00 | 42.66 | 42.05 | 43.45 | -0.39 | -0.91% | 2,074 | 448 | 36.99% |
| BA240621P00215000 | 2024-04-25 12:00PM EDT | 215.00 | 53.82 | 47.10 | 51.25 | 0.00 | - | 1 | 0 | 61.43% |
| BA240621P00220000 | 2024-04-26 3:38PM EDT | 220.00 | 52.15 | 52.05 | 54.75 | -0.40 | -0.76% | 445 | 90 | 54.93% |
| BA240621P00225000 | 2024-04-24 3:43PM EDT | 225.00 | 60.05 | 56.95 | 58.50 | 0.00 | - | 3 | 0 | 46.00% |
| BA240621P00230000 | 2024-04-26 3:38PM EDT | 230.00 | 62.05 | 62.05 | 63.50 | -0.55 | -0.88% | 880 | 152 | 48.58% |
| BA240621P00235000 | 2024-04-24 3:43PM EDT | 235.00 | 70.05 | 66.95 | 71.25 | 0.00 | - | 3 | 0 | 58.03% |
| BA240621P00240000 | 2024-04-26 3:38PM EDT | 240.00 | 73.35 | 72.10 | 73.50 | -0.45 | -0.61% | 532 | 128 | 53.54% |
| BA240621P00250000 | 2024-04-26 3:38PM EDT | 250.00 | 83.30 | 82.10 | 86.30 | +0.75 | +0.91% | 171 | 42 | 66.72% |
| BA240621P00260000 | 2024-04-26 3:38PM EDT | 260.00 | 92.00 | 92.10 | 96.25 | -0.40 | -0.43% | 103 | 18 | 71.22% |
| BA240621P00270000 | 2024-04-25 2:51PM EDT | 270.00 | 102.65 | 101.95 | 106.30 | -0.65 | -0.63% | 7 | 6 | 75.12% |
| BA240621P00275000 | 2024-04-15 3:54PM EDT | 275.00 | 106.99 | 107.05 | 108.40 | 0.00 | - | - | 0 | 66.99% |
| BA240621P00280000 | 2024-04-23 3:56PM EDT | 280.00 | 112.67 | 112.00 | 114.75 | +1.62 | +1.46% | 4 | 0 | 68.41% |
| BA240621P00290000 | 2024-04-23 3:56PM EDT | 290.00 | 122.67 | 122.05 | 123.50 | +1.48 | +1.22% | 3 | 0 | 74.41% |
| BA240621P00300000 | 2024-03-08 4:38PM EDT | 300.00 | 100.57 | 116.15 | 117.50 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00310000 | 2024-03-01 4:53PM EDT | 310.00 | 109.85 | 113.90 | 121.75 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00320000 | 2024-01-24 4:44PM EDT | 320.00 | 104.37 | 117.55 | 120.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00330000 | 2023-12-22 11:10AM EDT | 330.00 | 68.68 | 113.35 | 118.25 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00350000 | 2024-01-31 2:21PM EDT | 350.00 | 137.98 | 148.20 | 151.40 | 0.00 | - | 6 | 0 | 0.00% |
| BA240621P00360000 | 2023-08-04 10:58AM EDT | 360.00 | 126.85 | 134.60 | 138.30 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621P00390000 | 2024-04-24 3:52PM EDT | 390.00 | 224.89 | 222.05 | 223.45 | 0.00 | - | 1 | 0 | 103.42% |
© 2024 Yahoo. All rights reserved.