The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240705C00145000 | 2024-06-20 10:53AM EDT | 145.00 | 29.25 | 31.00 | 34.35 | +29.25 | - | - | 1 | 80.52% |
| BA240705C00150000 | 2024-06-18 3:13PM EDT | 150.00 | 24.90 | 24.80 | 29.80 | 0.00 | - | 3 | 108 | 62.70% |
| BA240705C00155000 | 2024-06-03 1:16PM EDT | 155.00 | 26.33 | 21.80 | 22.50 | 0.00 | - | 5 | 5 | 56.40% |
| BA240705C00160000 | 2024-06-21 3:43PM EDT | 160.00 | 16.70 | 16.05 | 18.55 | +1.08 | +6.91% | 11 | 20 | 59.67% |
| BA240705C00165000 | 2024-06-21 9:57AM EDT | 165.00 | 13.30 | 11.60 | 13.45 | +0.86 | +6.91% | 2 | 20 | 46.48% |
| BA240705C00167500 | 2024-06-21 1:55PM EDT | 167.50 | 10.75 | 9.35 | 11.10 | +10.75 | - | 1 | 50 | 41.75% |
| BA240705C00170000 | 2024-06-21 2:39PM EDT | 170.00 | 8.45 | 7.55 | 8.85 | +0.85 | +11.18% | 32 | 37 | 37.45% |
| BA240705C00172500 | 2024-06-21 3:57PM EDT | 172.50 | 6.58 | 5.20 | 6.80 | +6.58 | - | 30 | 107 | 34.11% |
| BA240705C00175000 | 2024-06-21 3:57PM EDT | 175.00 | 5.01 | 4.90 | 5.35 | -0.24 | -4.57% | 69 | 415 | 34.20% |
| BA240705C00177500 | 2024-06-21 3:37PM EDT | 177.50 | 3.60 | 3.45 | 3.80 | +3.60 | - | 141 | 251 | 31.91% |
| BA240705C00180000 | 2024-06-21 3:43PM EDT | 180.00 | 2.45 | 2.28 | 2.70 | -0.29 | -10.58% | 134 | 433 | 31.28% |
| BA240705C00182500 | 2024-06-21 3:56PM EDT | 182.50 | 1.94 | 1.77 | 1.95 | +1.94 | - | 133 | 167 | 31.67% |
| BA240705C00185000 | 2024-06-21 3:58PM EDT | 185.00 | 1.25 | 1.11 | 1.33 | -0.11 | -8.09% | 358 | 548 | 31.54% |
| BA240705C00187500 | 2024-06-21 3:59PM EDT | 187.50 | 0.90 | 0.35 | 1.20 | +0.90 | - | 63 | 279 | 35.18% |
| BA240705C00190000 | 2024-06-21 3:58PM EDT | 190.00 | 0.58 | 0.53 | 0.64 | -0.08 | -12.12% | 1,291 | 784 | 32.57% |
| BA240705C00192500 | 2024-06-21 3:37PM EDT | 192.50 | 0.44 | 0.35 | 0.48 | +0.44 | - | 11 | 45 | 33.89% |
| BA240705C00195000 | 2024-06-21 3:44PM EDT | 195.00 | 0.28 | 0.23 | 0.31 | -0.05 | -15.15% | 19 | 567 | 33.94% |
| BA240705C00197500 | 2024-06-21 3:17PM EDT | 197.50 | 0.19 | 0.10 | 0.46 | +0.19 | - | 11 | 10 | 40.67% |
| BA240705C00200000 | 2024-06-21 3:57PM EDT | 200.00 | 0.18 | 0.14 | 0.18 | 0.00 | - | 534 | 1,066 | 36.52% |
| BA240705C00202500 | 2024-06-21 12:32PM EDT | 202.50 | 0.13 | 0.06 | 0.14 | +0.13 | - | 1 | 55 | 37.79% |
| BA240705C00205000 | 2024-06-21 9:53AM EDT | 205.00 | 0.12 | 0.07 | 0.20 | +0.02 | +20.00% | 2 | 565 | 43.07% |
| BA240705C00210000 | 2024-06-21 1:14PM EDT | 210.00 | 0.13 | 0.05 | 0.13 | +0.06 | +85.71% | 24 | 93 | 45.31% |
| BA240705C00215000 | 2024-06-18 10:33AM EDT | 215.00 | 0.05 | 0.03 | 0.25 | 0.00 | - | 22 | 34 | 50.98% |
| BA240705C00220000 | 2024-06-18 10:49AM EDT | 220.00 | 0.05 | 0.02 | 0.28 | 0.00 | - | 3 | 24 | 56.45% |
| BA240705C00225000 | 2024-06-12 12:14PM EDT | 225.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 5 | 6 | 58.59% |
| BA240705C00230000 | 2024-06-12 2:55PM EDT | 230.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 2 | 13 | 53.91% |
| BA240705C00235000 | 2024-06-18 11:51AM EDT | 235.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 13 | 61.72% |
| BA240705C00245000 | 2024-06-10 1:38PM EDT | 245.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | - | 5 | 77.34% |
| BA240705C00255000 | 2024-06-17 10:20AM EDT | 255.00 | 0.01 | 0.00 | 0.25 | +0.01 | - | - | 2 | 84.77% |
| BA240705C00260000 | 2024-06-17 10:23AM EDT | 260.00 | 0.01 | 0.00 | 0.25 | +0.01 | - | - | 11 | 88.57% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240705P00095000 | 2024-06-17 12:45PM EDT | 95.00 | 0.10 | 0.00 | 0.25 | +0.10 | - | - | 1 | 142.58% |
| BA240705P00110000 | 2024-06-20 9:59AM EDT | 110.00 | 0.01 | 0.00 | 0.25 | +0.01 | - | - | 30 | 111.72% |
| BA240705P00115000 | 2024-06-20 9:56AM EDT | 115.00 | 0.10 | 0.00 | 0.25 | +0.10 | - | - | 3 | 102.15% |
| BA240705P00120000 | 2024-06-20 9:30AM EDT | 120.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 18 | 92.97% |
| BA240705P00125000 | 2024-05-29 2:47PM EDT | 125.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 1 | 84.38% |
| BA240705P00130000 | 2024-06-21 11:51AM EDT | 130.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 2 | 16 | 58.59% |
| BA240705P00135000 | 2024-06-17 10:30AM EDT | 135.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 43 | 84 | 55.08% |
| BA240705P00140000 | 2024-06-21 2:49PM EDT | 140.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 1 | 35 | 51.17% |
| BA240705P00145000 | 2024-06-21 3:53PM EDT | 145.00 | 0.06 | 0.02 | 0.07 | -0.09 | -60.00% | 8 | 53 | 47.46% |
| BA240705P00146000 | 2024-06-21 3:47PM EDT | 146.00 | 0.05 | 0.03 | 0.09 | +0.05 | - | 11 | 0 | 47.66% |
| BA240705P00150000 | 2024-06-20 2:35PM EDT | 150.00 | 0.15 | 0.03 | 0.30 | 0.00 | - | 286 | 366 | 51.32% |
| BA240705P00155000 | 2024-06-21 12:55PM EDT | 155.00 | 0.10 | 0.05 | 0.23 | -0.14 | -58.33% | 201 | 149 | 40.53% |
| BA240705P00157500 | 2024-06-21 11:35AM EDT | 157.50 | 0.10 | 0.08 | 0.35 | +0.10 | - | 100 | 110 | 39.80% |
| BA240705P00160000 | 2024-06-21 3:59PM EDT | 160.00 | 0.23 | 0.23 | 0.27 | -0.11 | -32.35% | 70 | 921 | 33.45% |
| BA240705P00162500 | 2024-06-21 3:47PM EDT | 162.50 | 0.39 | 0.33 | 0.39 | +0.39 | - | 37 | 55 | 31.86% |
| BA240705P00165000 | 2024-06-21 3:56PM EDT | 165.00 | 0.53 | 0.52 | 0.86 | -0.22 | -29.33% | 42 | 327 | 34.55% |
| BA240705P00167500 | 2024-06-21 3:56PM EDT | 167.50 | 0.88 | 0.82 | 1.02 | +0.88 | - | 48 | 95 | 31.13% |
| BA240705P00170000 | 2024-06-21 3:56PM EDT | 170.00 | 1.31 | 1.31 | 1.51 | -0.33 | -20.12% | 150 | 650 | 30.32% |
| BA240705P00172500 | 2024-06-21 3:58PM EDT | 172.50 | 2.05 | 1.97 | 2.16 | +2.05 | - | 120 | 283 | 29.35% |
| BA240705P00175000 | 2024-06-21 3:37PM EDT | 175.00 | 3.05 | 2.88 | 3.25 | -0.40 | -11.59% | 107 | 519 | 30.09% |
| BA240705P00177500 | 2024-06-21 2:52PM EDT | 177.50 | 4.18 | 3.90 | 4.65 | +4.18 | - | 37 | 145 | 31.24% |
| BA240705P00180000 | 2024-06-21 2:46PM EDT | 180.00 | 5.75 | 5.50 | 6.20 | -0.25 | -4.17% | 24 | 406 | 31.75% |
| BA240705P00182500 | 2024-06-21 9:49AM EDT | 182.50 | 7.38 | 6.55 | 7.95 | +7.38 | - | 2 | 56 | 32.20% |
| BA240705P00185000 | 2024-06-21 3:54PM EDT | 185.00 | 9.25 | 8.95 | 10.20 | -0.20 | -2.12% | 8 | 205 | 35.71% |
| BA240705P00187500 | 2024-06-21 12:19PM EDT | 187.50 | 11.50 | 11.10 | 12.40 | +11.50 | - | 10 | 4 | 37.96% |
| BA240705P00190000 | 2024-06-21 11:33AM EDT | 190.00 | 12.76 | 13.35 | 14.80 | -1.24 | -8.86% | 2 | 65 | 41.68% |
| BA240705P00192500 | 2024-06-17 12:06PM EDT | 192.50 | 14.23 | 15.70 | 17.25 | +14.23 | - | - | 1 | 45.61% |
| BA240705P00195000 | 2024-06-21 11:33AM EDT | 195.00 | 17.97 | 18.05 | 19.70 | -3.53 | -16.42% | 5 | 23 | 49.29% |
| BA240705P00197500 | 2024-06-21 10:25AM EDT | 197.50 | 20.91 | 19.95 | 22.00 | +20.91 | - | 1 | 0 | 50.68% |
| BA240705P00200000 | 2024-06-17 3:37PM EDT | 200.00 | 21.47 | 23.00 | 23.75 | 0.00 | - | 10 | 0 | 40.53% |
| BA240705P00205000 | 2024-06-20 3:52PM EDT | 205.00 | 28.60 | 26.05 | 30.90 | 0.00 | - | 3 | 2 | 80.25% |
| BA240705P00210000 | 2024-06-11 3:48PM EDT | 210.00 | 24.75 | 30.70 | 35.95 | 0.00 | - | 10 | 0 | 88.82% |
| BA240705P00240000 | 2024-06-20 3:52PM EDT | 240.00 | 63.60 | 62.70 | 65.85 | 0.00 | - | 3 | 2 | 99.76% |
| BA240705P00245000 | 2024-06-20 3:52PM EDT | 245.00 | 68.60 | 65.90 | 70.90 | 0.00 | - | 2 | 1 | 134.84% |
| BA240705P00250000 | 2024-06-17 3:33PM EDT | 250.00 | 71.48 | 71.15 | 76.00 | 0.00 | - | 1 | 0 | 81.84% |
© 2024 Yahoo. All rights reserved.