The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240712C00155000 | 2024-06-14 3:45PM EDT | 155.00 | 22.75 | 22.00 | 23.45 | 0.00 | - | - | 5 | 56.67% |
| BA240712C00160000 | 2024-06-21 12:59PM EDT | 160.00 | 18.65 | 16.10 | 19.90 | +18.65 | - | 1 | 1 | 59.81% |
| BA240712C00165000 | 2024-06-20 12:39PM EDT | 165.00 | 11.22 | 12.30 | 14.15 | 0.00 | - | 3 | 17 | 43.16% |
| BA240712C00170000 | 2024-06-21 10:59AM EDT | 170.00 | 8.85 | 6.30 | 9.70 | -0.70 | -7.33% | 1 | 90 | 36.12% |
| BA240712C00175000 | 2024-06-21 3:32PM EDT | 175.00 | 6.16 | 2.87 | 6.45 | -0.10 | -1.60% | 48 | 125 | 34.34% |
| BA240712C00180000 | 2024-06-21 3:59PM EDT | 180.00 | 3.80 | 3.65 | 3.95 | -0.05 | -1.30% | 119 | 381 | 33.05% |
| BA240712C00185000 | 2024-06-21 3:58PM EDT | 185.00 | 2.18 | 2.10 | 2.18 | -0.07 | -3.11% | 218 | 303 | 31.87% |
| BA240712C00190000 | 2024-06-21 3:32PM EDT | 190.00 | 1.16 | 1.11 | 1.52 | -0.11 | -8.66% | 62 | 469 | 35.01% |
| BA240712C00195000 | 2024-06-21 3:52PM EDT | 195.00 | 0.61 | 0.53 | 0.62 | -0.06 | -8.96% | 69 | 555 | 32.30% |
| BA240712C00200000 | 2024-06-21 3:53PM EDT | 200.00 | 0.31 | 0.31 | 0.40 | -0.02 | -6.06% | 50 | 371 | 34.47% |
| BA240712C00205000 | 2024-06-20 2:45PM EDT | 205.00 | 0.25 | 0.13 | 0.42 | 0.00 | - | 37 | 350 | 40.04% |
| BA240712C00210000 | 2024-06-21 10:37AM EDT | 210.00 | 0.17 | 0.05 | 0.43 | -1.13 | -86.92% | 2 | 43 | 45.17% |
| BA240712C00215000 | 2024-06-20 12:39PM EDT | 215.00 | 0.11 | 0.07 | 0.35 | 0.00 | - | 5 | 29 | 47.95% |
| BA240712C00220000 | 2024-06-20 10:23AM EDT | 220.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 180 | 209 | 42.97% |
| BA240712C00225000 | 2024-06-20 3:23PM EDT | 225.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 24 | 9 | 50.29% |
| BA240712C00230000 | 2024-06-07 11:50AM EDT | 230.00 | 0.48 | 0.00 | 0.33 | 0.00 | - | 18 | 18 | 53.81% |
| BA240712C00235000 | 2024-06-07 11:50AM EDT | 235.00 | 0.40 | 0.00 | 0.37 | 0.00 | - | 18 | 21 | 58.40% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240712P00095000 | 2024-06-14 10:57AM EDT | 95.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 117.77% |
| BA240712P00100000 | 2024-06-11 1:26PM EDT | 100.00 | 0.21 | 0.01 | 0.30 | 0.00 | - | - | 1 | 109.38% |
| BA240712P00120000 | 2024-06-21 3:01PM EDT | 120.00 | 0.01 | 0.02 | 0.06 | +0.01 | - | 2 | 6 | 65.23% |
| BA240712P00125000 | 2024-06-21 2:50PM EDT | 125.00 | 0.06 | 0.03 | 0.30 | +0.06 | - | 2 | 0 | 70.70% |
| BA240712P00130000 | 2024-06-21 2:50PM EDT | 130.00 | 0.07 | 0.04 | 0.31 | -0.24 | -77.42% | 1 | 92 | 64.26% |
| BA240712P00135000 | 2024-06-18 2:15PM EDT | 135.00 | 0.10 | 0.08 | 0.32 | 0.00 | - | 3 | 5 | 58.50% |
| BA240712P00140000 | 2024-06-21 10:18AM EDT | 140.00 | 0.10 | 0.05 | 0.34 | +0.04 | +66.67% | 1 | 3 | 51.47% |
| BA240712P00145000 | 2024-06-21 3:31PM EDT | 145.00 | 0.18 | 0.06 | 0.18 | -0.02 | -10.00% | 1 | 14 | 44.14% |
| BA240712P00150000 | 2024-06-20 10:06AM EDT | 150.00 | 0.34 | 0.09 | 0.38 | 0.00 | - | 8 | 67 | 43.41% |
| BA240712P00155000 | 2024-06-21 3:59PM EDT | 155.00 | 0.37 | 0.30 | 0.44 | -0.02 | -5.13% | 217 | 101 | 37.48% |
| BA240712P00160000 | 2024-06-21 3:59PM EDT | 160.00 | 0.59 | 0.53 | 0.63 | -0.09 | -13.24% | 252 | 227 | 33.11% |
| BA240712P00165000 | 2024-06-21 3:59PM EDT | 165.00 | 1.16 | 0.89 | 1.23 | -0.07 | -5.69% | 415 | 365 | 31.58% |
| BA240712P00170000 | 2024-06-21 3:43PM EDT | 170.00 | 2.30 | 2.09 | 2.50 | -0.08 | -3.36% | 69 | 294 | 31.69% |
| BA240712P00175000 | 2024-06-21 1:40PM EDT | 175.00 | 4.00 | 3.80 | 5.85 | -0.24 | -5.66% | 27 | 377 | 40.22% |
| BA240712P00180000 | 2024-06-21 12:25PM EDT | 180.00 | 6.59 | 6.40 | 6.70 | -0.31 | -4.49% | 3 | 572 | 28.75% |
| BA240712P00185000 | 2024-06-21 2:47PM EDT | 185.00 | 10.07 | 9.05 | 10.75 | -1.84 | -15.45% | 14 | 90 | 32.81% |
| BA240712P00190000 | 2024-06-21 10:06AM EDT | 190.00 | 14.11 | 13.50 | 15.15 | -3.89 | -21.61% | 6 | 43 | 36.65% |
| BA240712P00195000 | 2024-06-17 12:49PM EDT | 195.00 | 16.30 | 17.40 | 22.80 | 0.00 | - | 3 | 23 | 65.01% |
| BA240712P00200000 | 2024-06-14 3:44PM EDT | 200.00 | 23.63 | 22.85 | 25.30 | 0.00 | - | 20 | 42 | 52.42% |
| BA240712P00205000 | 2024-06-14 9:39AM EDT | 205.00 | 25.35 | 27.10 | 31.05 | 0.00 | - | - | 0 | 66.06% |
| BA240712P00210000 | 2024-06-11 12:06PM EDT | 210.00 | 27.00 | 31.15 | 36.10 | 0.00 | - | 1 | 0 | 73.02% |
© 2024 Yahoo. All rights reserved.