The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240705C00150000 | 2024-06-14 11:47AM EDT | 150.00 | 28.30 | 28.45 | 29.95 | 0.00 | - | 100 | 105 | 60.84% |
| BA240705C00155000 | 2024-06-03 1:16PM EDT | 155.00 | 26.33 | 23.80 | 25.05 | 0.00 | - | 5 | 5 | 53.54% |
| BA240705C00160000 | 2024-06-04 3:48PM EDT | 160.00 | 29.50 | 19.00 | 20.25 | 0.00 | - | 1 | 4 | 47.07% |
| BA240705C00165000 | 2024-06-17 1:20PM EDT | 165.00 | 15.07 | 14.80 | 15.10 | +0.75 | +5.24% | 2 | 10 | 36.41% |
| BA240705C00170000 | 2024-06-17 10:00AM EDT | 170.00 | 9.40 | 10.55 | 10.85 | -0.60 | -6.00% | 1 | 28 | 33.37% |
| BA240705C00175000 | 2024-06-17 11:49AM EDT | 175.00 | 7.10 | 6.95 | 7.15 | +1.19 | +20.14% | 34 | 185 | 31.03% |
| BA240705C00180000 | 2024-06-17 1:28PM EDT | 180.00 | 4.09 | 4.15 | 4.35 | +0.34 | +9.07% | 180 | 223 | 30.05% |
| BA240705C00185000 | 2024-06-17 1:28PM EDT | 185.00 | 2.21 | 2.26 | 2.38 | +0.34 | +18.18% | 115 | 445 | 29.30% |
| BA240705C00190000 | 2024-06-17 1:39PM EDT | 190.00 | 1.18 | 1.16 | 1.28 | +0.18 | +18.00% | 396 | 353 | 29.79% |
| BA240705C00195000 | 2024-06-17 1:09PM EDT | 195.00 | 0.62 | 0.56 | 0.64 | +0.12 | +24.00% | 45 | 599 | 30.15% |
| BA240705C00200000 | 2024-06-17 1:05PM EDT | 200.00 | 0.35 | 0.28 | 0.34 | +0.07 | +25.00% | 126 | 959 | 31.30% |
| BA240705C00205000 | 2024-06-17 11:47AM EDT | 205.00 | 0.17 | 0.10 | 0.21 | -0.01 | -5.56% | 3 | 566 | 33.30% |
| BA240705C00210000 | 2024-06-14 3:47PM EDT | 210.00 | 0.10 | 0.07 | 0.23 | 0.00 | - | 4 | 139 | 38.62% |
| BA240705C00215000 | 2024-06-13 9:54AM EDT | 215.00 | 0.21 | 0.02 | 0.28 | 0.00 | - | 2 | 45 | 44.68% |
| BA240705C00220000 | 2024-06-13 9:54AM EDT | 220.00 | 0.19 | 0.02 | 0.26 | 0.00 | - | 11 | 24 | 48.49% |
| BA240705C00225000 | 2024-06-12 12:14PM EDT | 225.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 5 | 6 | 50.49% |
| BA240705C00230000 | 2024-06-12 2:55PM EDT | 230.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 2 | 13 | 51.07% |
| BA240705C00235000 | 2024-06-13 12:41PM EDT | 235.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 5 | 13 | 52.83% |
| BA240705C00245000 | 2024-06-10 1:38PM EDT | 245.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | - | 5 | 61.04% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240705P00120000 | 2024-05-30 3:50PM EDT | 120.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 2 | 2 | 78.71% |
| BA240705P00125000 | 2024-05-29 2:47PM EDT | 125.00 | 0.11 | 0.01 | 0.23 | 0.00 | - | - | 1 | 71.48% |
| BA240705P00130000 | 2024-06-17 9:30AM EDT | 130.00 | 0.04 | 0.01 | 0.24 | -0.01 | -20.00% | 2 | 5 | 64.84% |
| BA240705P00135000 | 2024-06-17 10:30AM EDT | 135.00 | 0.03 | 0.01 | 0.15 | -0.03 | -50.00% | 43 | 71 | 54.59% |
| BA240705P00140000 | 2024-06-17 9:42AM EDT | 140.00 | 0.05 | 0.01 | 0.22 | -0.03 | -37.50% | 30 | 33 | 50.78% |
| BA240705P00145000 | 2024-06-17 12:22PM EDT | 145.00 | 0.08 | 0.08 | 0.24 | -0.07 | -46.67% | 4 | 45 | 50.10% |
| BA240705P00150000 | 2024-06-17 9:36AM EDT | 150.00 | 0.15 | 0.08 | 0.18 | 0.00 | - | 1 | 47 | 41.07% |
| BA240705P00155000 | 2024-06-17 9:39AM EDT | 155.00 | 0.42 | 0.10 | 0.37 | +0.14 | +50.00% | 1 | 133 | 39.75% |
| BA240705P00160000 | 2024-06-17 1:22PM EDT | 160.00 | 0.33 | 0.29 | 0.32 | -0.13 | -28.26% | 282 | 936 | 31.54% |
| BA240705P00165000 | 2024-06-17 11:13AM EDT | 165.00 | 0.67 | 0.58 | 0.63 | -0.27 | -28.72% | 11 | 209 | 29.20% |
| BA240705P00170000 | 2024-06-17 1:21PM EDT | 170.00 | 1.35 | 1.21 | 1.32 | -0.67 | -33.17% | 335 | 356 | 27.71% |
| BA240705P00175000 | 2024-06-17 1:43PM EDT | 175.00 | 2.59 | 2.47 | 2.68 | -0.91 | -26.00% | 46 | 380 | 26.91% |
| BA240705P00180000 | 2024-06-17 1:27PM EDT | 180.00 | 5.00 | 4.70 | 4.90 | -1.10 | -18.03% | 101 | 363 | 26.31% |
| BA240705P00185000 | 2024-06-17 12:26PM EDT | 185.00 | 8.10 | 7.75 | 8.20 | -1.70 | -17.35% | 22 | 182 | 26.94% |
| BA240705P00190000 | 2024-06-17 1:38PM EDT | 190.00 | 12.03 | 11.80 | 12.20 | -1.97 | -14.07% | 13 | 66 | 27.61% |
| BA240705P00195000 | 2024-06-14 1:36PM EDT | 195.00 | 17.25 | 16.10 | 17.15 | 0.00 | - | 2 | 24 | 34.30% |
| BA240705P00200000 | 2024-06-14 3:22PM EDT | 200.00 | 23.56 | 21.00 | 22.00 | 0.00 | - | 20 | 19 | 39.04% |
| BA240705P00205000 | 2024-06-14 2:10PM EDT | 205.00 | 28.25 | 25.15 | 27.05 | 0.00 | - | 2 | 2 | 45.70% |
| BA240705P00210000 | 2024-06-11 3:48PM EDT | 210.00 | 24.75 | 30.10 | 32.10 | 0.00 | - | 10 | 0 | 52.15% |
| BA240705P00240000 | 2024-06-13 3:43PM EDT | 240.00 | 59.32 | 60.15 | 62.15 | 0.00 | - | 2 | 2 | 82.59% |
| BA240705P00245000 | 2024-06-13 3:43PM EDT | 245.00 | 64.23 | 65.50 | 67.25 | 0.00 | - | 1 | 1 | 66.31% |
| BA240705P00250000 | 2024-06-13 3:43PM EDT | 250.00 | 69.25 | 70.40 | 72.15 | 0.00 | - | 3 | 0 | 64.06% |
© 2024 Yahoo. All rights reserved.