The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00090000 | 2024-04-11 10:53AM EDT | 90.00 | 82.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA240419C00095000 | 2023-11-27 11:39AM EDT | 95.00 | 126.55 | 165.20 | 170.40 | 0.00 | - | - | 1 | 8,945.31% |
| BA240419C00100000 | 2024-04-15 10:41AM EDT | 100.00 | 69.75 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| BA240419C00110000 | 2024-04-15 9:41AM EDT | 110.00 | 60.69 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| BA240419C00115000 | 2024-03-19 12:31PM EDT | 115.00 | 66.22 | 52.80 | 57.95 | 0.00 | - | 2 | 1 | 349.22% |
| BA240419C00120000 | 2024-04-15 11:24AM EDT | 120.00 | 49.98 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| BA240419C00125000 | 2023-12-18 12:27PM EDT | 125.00 | 138.70 | 86.75 | 90.70 | 0.00 | - | 2 | 17 | 2,193.16% |
| BA240419C00130000 | 2024-04-18 12:20PM EDT | 130.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| BA240419C00135000 | 2024-04-04 10:54AM EDT | 135.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| BA240419C00140000 | 2024-04-18 10:39AM EDT | 140.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240419C00145000 | 2024-04-17 1:53PM EDT | 145.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240419C00150000 | 2024-04-18 10:54AM EDT | 150.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 26 | 133 | 0.00% |
| BA240419C00155000 | 2024-04-18 10:38AM EDT | 155.00 | 16.46 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| BA240419C00160000 | 2024-04-18 3:51PM EDT | 160.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BA240419C00162500 | 2024-04-18 12:23PM EDT | 162.50 | 8.66 | 0.00 | 0.00 | 0.00 | - | 18 | 56 | 0.00% |
| BA240419C00165000 | 2024-04-18 3:57PM EDT | 165.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 289 | 270 | 0.00% |
| BA240419C00167500 | 2024-04-18 3:58PM EDT | 167.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 0.00% |
| BA240419C00170000 | 2024-04-18 3:59PM EDT | 170.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 4,575 | 0 | 0.00% |
| BA240419C00172500 | 2024-04-18 3:59PM EDT | 172.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5,841 | 0 | 6.25% |
| BA240419C00175000 | 2024-04-18 3:59PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,450 | 10,949 | 12.50% |
| BA240419C00177500 | 2024-04-18 3:58PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,483 | 3,062 | 25.00% |
| BA240419C00180000 | 2024-04-18 3:54PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,601 | 6,505 | 25.00% |
| BA240419C00182500 | 2024-04-18 3:50PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 25.00% |
| BA240419C00185000 | 2024-04-18 3:54PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 50.00% |
| BA240419C00187500 | 2024-04-18 3:50PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 144 | 1,452 | 50.00% |
| BA240419C00190000 | 2024-04-18 3:44PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 232 | 6,430 | 50.00% |
| BA240419C00192500 | 2024-04-18 2:21PM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 1,625 | 50.00% |
| BA240419C00195000 | 2024-04-18 3:04PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 3,547 | 50.00% |
| BA240419C00197500 | 2024-04-18 3:29PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 554 | 50.00% |
| BA240419C00200000 | 2024-04-18 3:56PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 9,906 | 50.00% |
| BA240419C00202500 | 2024-04-18 3:52PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,163 | 50.00% |
| BA240419C00205000 | 2024-04-18 3:43PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BA240419C00207500 | 2024-04-18 1:34PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BA240419C00210000 | 2024-04-18 3:47PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BA240419C00212500 | 2024-04-18 3:45PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240419C00215000 | 2024-04-18 2:45PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BA240419C00220000 | 2024-04-18 3:18PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 5,193 | 50.00% |
| BA240419C00225000 | 2024-04-18 3:10PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BA240419C00230000 | 2024-04-18 3:55PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5,435 | 50.00% |
| BA240419C00235000 | 2024-04-17 10:00AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,984 | 50.00% |
| BA240419C00240000 | 2024-04-18 10:45AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2,759 | 50.00% |
| BA240419C00245000 | 2024-04-18 3:27PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BA240419C00250000 | 2024-04-18 10:54AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| BA240419C00255000 | 2024-04-11 9:53AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,261 | 50.00% |
| BA240419C00260000 | 2024-04-11 2:14PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BA240419C00265000 | 2024-04-15 11:07AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240419C00270000 | 2024-04-15 9:46AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BA240419C00275000 | 2024-04-03 2:51PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,206 | 50.00% |
| BA240419C00280000 | 2024-04-18 9:30AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240419C00285000 | 2024-03-25 11:17AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 696 | 50.00% |
| BA240419C00290000 | 2024-04-12 10:06AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA240419C00295000 | 2024-02-28 3:41PM EDT | 295.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 436 | 404.69% |
| BA240419C00300000 | 2024-04-03 3:51PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3,206 | 50.00% |
| BA240419C00305000 | 2024-03-11 2:07PM EDT | 305.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 5 | 67 | 434.38% |
| BA240419C00310000 | 2024-03-12 11:38AM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 163 | 350.00% |
| BA240419C00315000 | 2024-03-11 10:40AM EDT | 315.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 10 | 314 | 609.57% |
| BA240419C00320000 | 2024-02-08 12:27PM EDT | 320.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 2 | 246 | 503.91% |
| BA240419C00325000 | 2024-02-15 2:36PM EDT | 325.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 20 | 669 | 475.00% |
| BA240419C00330000 | 2024-01-16 3:40PM EDT | 330.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 17 | 0 | 437.50% |
| BA240419C00340000 | 2024-02-20 1:23PM EDT | 340.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 100 | 506 | 503.13% |
| BA240419C00350000 | 2024-03-04 1:54PM EDT | 350.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 641 | 493.75% |
| BA240419C00360000 | 2024-02-08 1:14PM EDT | 360.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 3 | 221 | 582.03% |
| BA240419C00370000 | 2024-01-24 11:16AM EDT | 370.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 102 | 548.44% |
| BA240419C00380000 | 2024-01-11 2:50PM EDT | 380.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 27 | 548.44% |
| BA240419C00390000 | 2024-03-11 9:30AM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00090000 | 2024-04-12 2:33PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 708 | 50.00% |
| BA240419P00095000 | 2024-03-15 9:30AM EDT | 95.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 457.81% |
| BA240419P00100000 | 2024-04-12 3:45PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| BA240419P00105000 | 2024-04-16 3:58PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA240419P00110000 | 2024-04-16 3:57PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 100.00% |
| BA240419P00115000 | 2024-04-01 1:03PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240419P00120000 | 2024-04-16 11:54AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240419P00125000 | 2024-04-17 3:49PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 567 | 50.00% |
| BA240419P00130000 | 2024-04-17 12:09PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 742 | 50.00% |
| BA240419P00135000 | 2024-04-18 10:58AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240419P00140000 | 2024-04-17 3:34PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 231 | 1,971 | 50.00% |
| BA240419P00145000 | 2024-04-18 3:59PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BA240419P00150000 | 2024-04-18 3:55PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| BA240419P00155000 | 2024-04-18 3:54PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 601 | 2,820 | 50.00% |
| BA240419P00157500 | 2024-04-18 3:42PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| BA240419P00160000 | 2024-04-18 3:59PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,797 | 0 | 25.00% |
| BA240419P00162500 | 2024-04-18 3:55PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,540 | 0 | 25.00% |
| BA240419P00165000 | 2024-04-18 3:58PM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,196 | 8,015 | 12.50% |
| BA240419P00167500 | 2024-04-18 3:59PM EDT | 167.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4,362 | 0 | 6.25% |
| BA240419P00170000 | 2024-04-18 3:59PM EDT | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6,132 | 0 | 0.78% |
| BA240419P00172500 | 2024-04-18 3:59PM EDT | 172.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 733 | 0 | 0.00% |
| BA240419P00175000 | 2024-04-18 3:51PM EDT | 175.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 297 | 6,385 | 0.00% |
| BA240419P00177500 | 2024-04-18 3:37PM EDT | 177.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 350 | 1,117 | 0.00% |
| BA240419P00180000 | 2024-04-18 3:57PM EDT | 180.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 357 | 3,301 | 0.00% |
| BA240419P00182500 | 2024-04-18 3:51PM EDT | 182.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 0.00% |
| BA240419P00185000 | 2024-04-18 3:19PM EDT | 185.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2,604 | 199 | 0.00% |
| BA240419P00187500 | 2024-04-18 3:19PM EDT | 187.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 0.00% |
| BA240419P00190000 | 2024-04-18 3:18PM EDT | 190.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2,158 | 0 | 0.00% |
| BA240419P00192500 | 2024-04-18 3:18PM EDT | 192.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 630 | 42 | 0.00% |
| BA240419P00195000 | 2024-04-18 3:54PM EDT | 195.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3,633 | 0 | 0.00% |
| BA240419P00197500 | 2024-04-16 2:49PM EDT | 197.50 | 28.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240419P00200000 | 2024-04-18 3:18PM EDT | 200.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 8,592 | 1,451 | 0.00% |
| BA240419P00202500 | 2024-04-10 3:48PM EDT | 202.50 | 27.16 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 0.00% |
| BA240419P00205000 | 2024-04-18 3:18PM EDT | 205.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1,152 | 114 | 0.00% |
| BA240419P00207500 | 2024-04-08 11:41AM EDT | 207.50 | 25.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240419P00210000 | 2024-04-18 3:06PM EDT | 210.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 132 | 20 | 0.00% |
| BA240419P00212500 | 2024-04-02 1:33PM EDT | 212.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240419P00215000 | 2024-04-18 3:06PM EDT | 215.00 | 45.82 | 0.00 | 0.00 | 0.00 | - | 79 | 16 | 0.00% |
| BA240419P00220000 | 2024-04-18 2:38PM EDT | 220.00 | 48.78 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BA240419P00225000 | 2024-04-18 2:38PM EDT | 225.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240419P00230000 | 2024-04-18 3:06PM EDT | 230.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BA240419P00235000 | 2024-04-18 3:06PM EDT | 235.00 | 66.95 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| BA240419P00240000 | 2024-04-18 3:06PM EDT | 240.00 | 67.75 | 0.00 | 0.00 | 0.00 | - | 314 | 43 | 0.00% |
| BA240419P00245000 | 2024-04-18 3:06PM EDT | 245.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| BA240419P00250000 | 2024-04-17 3:47PM EDT | 250.00 | 81.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240419P00255000 | 2024-04-18 3:08PM EDT | 255.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 36 | 8 | 0.00% |
| BA240419P00260000 | 2024-04-18 3:06PM EDT | 260.00 | 93.39 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| BA240419P00265000 | 2024-02-02 11:28AM EDT | 265.00 | 58.00 | 63.20 | 66.75 | 0.00 | - | 11 | 0 | 0.00% |
| BA240419P00270000 | 2024-01-17 4:45PM EDT | 270.00 | 67.61 | 64.90 | 67.40 | 0.00 | - | 2 | 0 | 0.00% |
| BA240419P00275000 | 2024-01-17 4:45PM EDT | 275.00 | 72.63 | 69.25 | 72.40 | 0.00 | - | 2 | 0 | 0.00% |
| BA240419P00280000 | 2024-01-02 1:58PM EDT | 280.00 | 30.05 | 68.20 | 71.90 | 0.00 | - | 2 | 0 | 0.00% |
| BA240419P00285000 | 2024-01-10 11:43AM EDT | 285.00 | 56.01 | 75.15 | 77.45 | 0.00 | - | 10 | 0 | 0.00% |
| BA240419P00290000 | 2023-12-26 2:49PM EDT | 290.00 | 31.41 | 82.50 | 87.05 | 0.00 | - | - | 0 | 0.00% |
| BA240419P00295000 | 2024-04-10 11:25AM EDT | 295.00 | 121.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240419P00300000 | 2024-04-10 10:20AM EDT | 300.00 | 124.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA240419P00305000 | 2024-04-10 10:01AM EDT | 305.00 | 129.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240419P00310000 | 2024-04-11 12:42PM EDT | 310.00 | 137.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240419P00315000 | 2024-04-11 12:40PM EDT | 315.00 | 142.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240419P00340000 | 2023-12-08 1:47PM EDT | 340.00 | 97.45 | 89.45 | 92.75 | 0.00 | - | - | 0 | 0.00% |
| BA240419P00380000 | 2024-03-12 3:54PM EDT | 380.00 | 195.70 | 205.50 | 207.50 | 0.00 | - | - | 0 | 0.00% |
| BA240419P00390000 | 2024-04-12 1:31PM EDT | 390.00 | 219.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.