The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802C00130000 | 2024-06-21 9:38AM EDT | 130.00 | 47.30 | 48.70 | 57.00 | 0.00 | - | 7 | 5 | 69.58% |
| BA240802C00160000 | 2024-06-27 3:43PM EDT | 160.00 | 24.60 | 23.60 | 24.75 | 0.00 | - | 11 | 13 | 48.27% |
| BA240802C00170000 | 2024-06-28 12:28PM EDT | 170.00 | 16.07 | 14.65 | 16.30 | -1.03 | -6.02% | 31 | 6 | 41.69% |
| BA240802C00175000 | 2024-06-28 12:42PM EDT | 175.00 | 12.35 | 10.85 | 12.65 | +0.30 | +2.49% | 35 | 270 | 39.48% |
| BA240802C00180000 | 2024-06-28 2:53PM EDT | 180.00 | 8.95 | 8.55 | 9.55 | -0.75 | -7.73% | 12 | 295 | 38.06% |
| BA240802C00185000 | 2024-06-28 3:36PM EDT | 185.00 | 6.45 | 5.55 | 6.90 | -0.98 | -13.19% | 17 | 173 | 36.67% |
| BA240802C00190000 | 2024-06-28 2:39PM EDT | 190.00 | 4.32 | 4.45 | 5.10 | +0.06 | +1.41% | 19 | 110 | 37.04% |
| BA240802C00195000 | 2024-06-28 1:42PM EDT | 195.00 | 3.00 | 3.00 | 3.55 | -1.05 | -25.93% | 8 | 77 | 36.60% |
| BA240802C00200000 | 2024-06-28 2:23PM EDT | 200.00 | 2.01 | 1.90 | 2.38 | -0.38 | -15.90% | 28 | 336 | 36.15% |
| BA240802C00205000 | 2024-06-28 2:23PM EDT | 205.00 | 1.37 | 1.26 | 1.67 | -0.34 | -19.88% | 13 | 129 | 36.69% |
| BA240802C00210000 | 2024-06-28 3:22PM EDT | 210.00 | 0.91 | 0.81 | 1.15 | -0.17 | -15.74% | 24 | 103 | 37.13% |
| BA240802C00215000 | 2024-06-28 11:37AM EDT | 215.00 | 0.65 | 0.51 | 0.73 | -0.02 | -2.99% | 13 | 2,192 | 36.91% |
| BA240802C00220000 | 2024-06-28 3:55PM EDT | 220.00 | 0.44 | 0.35 | 0.69 | -0.06 | -12.00% | 56 | 183 | 40.19% |
| BA240802C00225000 | 2024-06-28 11:37AM EDT | 225.00 | 0.30 | 0.10 | 0.54 | -0.10 | -25.00% | 1 | 1 | 41.55% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802P00120000 | 2024-06-26 1:37PM EDT | 120.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 65.72% |
| BA240802P00140000 | 2024-06-26 3:22PM EDT | 140.00 | 0.25 | 0.05 | 0.57 | 0.00 | - | 5 | 18 | 52.30% |
| BA240802P00145000 | 2024-06-28 11:40AM EDT | 145.00 | 0.22 | 0.20 | 0.65 | -0.11 | -33.33% | 1 | 72 | 47.85% |
| BA240802P00150000 | 2024-06-28 10:25AM EDT | 150.00 | 0.38 | 0.19 | 0.57 | -0.18 | -32.14% | 4 | 52 | 40.82% |
| BA240802P00155000 | 2024-06-28 3:30PM EDT | 155.00 | 0.73 | 0.49 | 0.69 | +0.13 | +21.67% | 27 | 61 | 36.84% |
| BA240802P00160000 | 2024-06-28 2:25PM EDT | 160.00 | 1.19 | 0.86 | 1.15 | +0.14 | +13.33% | 21 | 162 | 35.86% |
| BA240802P00165000 | 2024-06-28 2:27PM EDT | 165.00 | 1.80 | 1.46 | 1.83 | +0.25 | +16.13% | 36 | 183 | 34.74% |
| BA240802P00170000 | 2024-06-28 2:36PM EDT | 170.00 | 2.95 | 2.36 | 2.86 | +0.15 | +5.36% | 182 | 2,852 | 33.88% |
| BA240802P00175000 | 2024-06-28 2:31PM EDT | 175.00 | 4.50 | 3.80 | 4.30 | +0.60 | +15.38% | 2 | 138 | 33.01% |
| BA240802P00180000 | 2024-06-28 3:27PM EDT | 180.00 | 6.19 | 5.70 | 6.20 | +0.59 | +10.54% | 16 | 93 | 32.04% |
| BA240802P00185000 | 2024-06-28 11:43AM EDT | 185.00 | 8.00 | 8.10 | 8.85 | -0.50 | -5.88% | 18 | 35 | 32.03% |
| BA240802P00190000 | 2024-06-27 3:36PM EDT | 190.00 | 11.90 | 7.25 | 12.15 | 0.00 | - | 2 | 20 | 32.61% |
| BA240802P00200000 | 2024-06-18 3:07PM EDT | 200.00 | 25.50 | 18.35 | 19.75 | 0.00 | - | - | 4 | 32.24% |
| BA240802P00210000 | 2024-06-20 9:34AM EDT | 210.00 | 36.60 | 26.55 | 32.45 | 0.00 | - | 14 | 23 | 59.28% |
| BA240802P00250000 | 2024-06-18 3:28PM EDT | 250.00 | 74.81 | 63.60 | 72.00 | 0.00 | - | - | 0 | 91.88% |
© 2024 Yahoo. All rights reserved.