The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250221C00145000 | 2024-06-25 12:16PM EDT | 145.00 | 40.10 | 46.45 | 47.85 | 0.00 | - | 1 | 2 | 48.20% |
| BA250221C00175000 | 2024-06-26 9:38AM EDT | 175.00 | 21.35 | 25.80 | 26.80 | 0.00 | - | 1 | 2 | 40.39% |
| BA250221C00180000 | 2024-06-27 10:54AM EDT | 180.00 | 23.70 | 22.60 | 24.15 | 0.00 | - | 1 | 3 | 39.83% |
| BA250221C00190000 | 2024-06-25 11:23AM EDT | 190.00 | 14.35 | 18.10 | 18.65 | 0.00 | - | 1 | 5 | 37.56% |
| BA250221C00200000 | 2024-06-26 12:48PM EDT | 200.00 | 12.40 | 13.85 | 14.45 | 0.00 | - | 50 | 54 | 36.39% |
| BA250221C00220000 | 2024-06-27 10:34AM EDT | 220.00 | 8.00 | 7.80 | 8.25 | 0.00 | - | 1 | 8 | 34.62% |
| BA250221C00225000 | 2024-06-21 1:53PM EDT | 225.00 | 6.00 | 6.45 | 7.60 | 0.00 | - | 1 | 5 | 35.29% |
| BA250221C00240000 | 2024-06-21 9:50AM EDT | 240.00 | 3.90 | 4.30 | 4.60 | 0.00 | - | 1 | 1 | 33.78% |
| BA250221C00260000 | 2024-06-25 3:45PM EDT | 260.00 | 1.80 | 2.10 | 2.50 | 0.00 | - | 2 | 2 | 33.29% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250221P00100000 | 2024-06-25 3:34PM EDT | 100.00 | 0.68 | 0.40 | 0.71 | 0.00 | - | 2 | 1 | 42.07% |
| BA250221P00115000 | 2024-06-27 3:55PM EDT | 115.00 | 1.13 | 0.82 | 1.43 | 0.00 | - | 1 | 26 | 38.84% |
| BA250221P00125000 | 2024-06-26 3:54PM EDT | 125.00 | 1.90 | 1.63 | 2.12 | 0.00 | - | 3 | 13 | 36.51% |
| BA250221P00140000 | 2024-06-20 12:36PM EDT | 140.00 | 4.75 | 3.45 | 3.60 | 0.00 | - | - | 1,000 | 32.92% |
| BA250221P00160000 | 2024-06-25 10:01AM EDT | 160.00 | 9.35 | 7.70 | 8.05 | 0.00 | - | 1 | 5 | 30.65% |
| BA250221P00170000 | 2024-06-28 10:52AM EDT | 170.00 | 10.45 | 10.50 | 11.25 | -1.97 | -15.86% | 3 | 160 | 29.31% |
| BA250221P00175000 | 2024-06-27 12:44PM EDT | 175.00 | 13.05 | 12.75 | 13.10 | 0.00 | - | 12 | 28 | 28.54% |
| BA250221P00180000 | 2024-06-26 11:07AM EDT | 180.00 | 17.10 | 14.85 | 15.55 | 0.00 | - | 29 | 30 | 28.43% |
| BA250221P00185000 | 2024-06-20 9:54AM EDT | 185.00 | 21.80 | 17.20 | 17.80 | 0.00 | - | - | 6 | 27.58% |
| BA250221P00190000 | 2024-06-24 2:57PM EDT | 190.00 | 21.93 | 19.55 | 20.30 | 0.00 | - | 1 | 17 | 26.75% |
© 2024 Yahoo. All rights reserved.