The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00090000 | 2024-05-24 12:19PM EDT | 90.00 | 84.00 | 81.00 | 87.80 | 0.00 | - | 10 | 10 | 482.47% |
| BA240531C00100000 | 2024-05-28 12:19PM EDT | 100.00 | 75.10 | 73.00 | 75.70 | -5.81 | -7.18% | 8 | 4 | 300.59% |
| BA240531C00120000 | 2024-05-16 2:32PM EDT | 120.00 | 62.45 | 51.60 | 57.85 | 0.00 | - | 1 | 2 | 308.50% |
| BA240531C00130000 | 2024-05-03 11:10AM EDT | 130.00 | 49.85 | 42.65 | 47.25 | 0.00 | - | 8 | 21 | 239.65% |
| BA240531C00135000 | 2024-05-15 9:41AM EDT | 135.00 | 44.43 | 37.60 | 42.75 | 0.00 | - | 1 | 0 | 114.06% |
| BA240531C00140000 | 2024-05-22 12:05PM EDT | 140.00 | 45.47 | 32.00 | 37.55 | 0.00 | - | 1 | 3 | 202.25% |
| BA240531C00150000 | 2024-05-28 12:37PM EDT | 150.00 | 24.38 | 24.60 | 26.50 | +1.63 | +7.16% | 4 | 19 | 97.56% |
| BA240531C00155000 | 2024-05-23 10:50AM EDT | 155.00 | 21.92 | 19.75 | 22.45 | -6.07 | -21.69% | 59 | 27 | 99.41% |
| BA240531C00157500 | 2024-05-28 3:37PM EDT | 157.50 | 16.90 | 17.25 | 18.85 | +0.25 | +1.50% | 2 | 111 | 72.56% |
| BA240531C00160000 | 2024-05-28 3:44PM EDT | 160.00 | 14.80 | 13.85 | 16.85 | +0.30 | +2.07% | 7 | 74 | 56.25% |
| BA240531C00162500 | 2024-05-28 12:52PM EDT | 162.50 | 12.64 | 11.90 | 14.70 | +2.25 | +21.66% | 1 | 8 | 63.04% |
| BA240531C00165000 | 2024-05-28 3:56PM EDT | 165.00 | 10.10 | 9.85 | 11.90 | -0.10 | -0.98% | 48 | 205 | 55.62% |
| BA240531C00167500 | 2024-05-28 11:43AM EDT | 167.50 | 7.90 | 7.20 | 9.10 | -0.10 | -1.25% | 35 | 63 | 59.91% |
| BA240531C00170000 | 2024-05-28 3:56PM EDT | 170.00 | 5.51 | 5.05 | 6.45 | -0.44 | -7.39% | 322 | 782 | 45.90% |
| BA240531C00172500 | 2024-05-28 3:55PM EDT | 172.50 | 3.65 | 3.80 | 4.00 | -0.45 | -10.98% | 918 | 578 | 34.47% |
| BA240531C00175000 | 2024-05-28 3:59PM EDT | 175.00 | 2.35 | 2.30 | 2.40 | -0.27 | -10.31% | 2,906 | 1,912 | 32.28% |
| BA240531C00177500 | 2024-05-28 3:59PM EDT | 177.50 | 1.22 | 1.26 | 1.39 | -0.37 | -23.27% | 4,455 | 1,401 | 32.72% |
| BA240531C00180000 | 2024-05-28 3:59PM EDT | 180.00 | 0.65 | 0.60 | 0.70 | -0.28 | -30.11% | 6,096 | 2,690 | 32.37% |
| BA240531C00182500 | 2024-05-28 3:58PM EDT | 182.50 | 0.30 | 0.30 | 0.35 | -0.28 | -48.28% | 2,525 | 1,425 | 33.11% |
| BA240531C00185000 | 2024-05-28 3:59PM EDT | 185.00 | 0.19 | 0.16 | 0.18 | -0.15 | -44.12% | 3,136 | 3,779 | 34.52% |
| BA240531C00187500 | 2024-05-28 3:58PM EDT | 187.50 | 0.08 | 0.08 | 0.16 | -0.12 | -60.00% | 1,997 | 1,030 | 39.94% |
| BA240531C00190000 | 2024-05-28 3:58PM EDT | 190.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 1,820 | 5,739 | 39.65% |
| BA240531C00192500 | 2024-05-28 3:43PM EDT | 192.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 166 | 1,398 | 43.95% |
| BA240531C00195000 | 2024-05-28 3:57PM EDT | 195.00 | 0.06 | 0.02 | 0.06 | -0.02 | -25.00% | 388 | 1,074 | 48.83% |
| BA240531C00197500 | 2024-05-28 2:51PM EDT | 197.50 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 34 | 906 | 52.34% |
| BA240531C00200000 | 2024-05-28 3:23PM EDT | 200.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 353 | 1,781 | 52.34% |
| BA240531C00202500 | 2024-05-28 9:43AM EDT | 202.50 | 0.06 | 0.01 | 0.09 | +0.02 | +50.00% | 3 | 404 | 61.52% |
| BA240531C00205000 | 2024-05-28 2:13PM EDT | 205.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 167 | 929 | 57.03% |
| BA240531C00207500 | 2024-05-28 12:04PM EDT | 207.50 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 1 | 18 | 71.09% |
| BA240531C00210000 | 2024-05-28 2:13PM EDT | 210.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 18 | 645 | 67.19% |
| BA240531C00212500 | 2024-05-28 2:53PM EDT | 212.50 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 13 | 5 | 72.66% |
| BA240531C00215000 | 2024-05-28 12:19PM EDT | 215.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 83 | 125 | 76.56% |
| BA240531C00220000 | 2024-05-28 12:12PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 458 | 3,118 | 76.56% |
| BA240531C00225000 | 2024-05-24 2:59PM EDT | 225.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 51 | 67 | 91.41% |
| BA240531C00230000 | 2024-05-24 2:59PM EDT | 230.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 196 | 207 | 104.69% |
| BA240531C00235000 | 2024-05-23 11:40AM EDT | 235.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 43 | 126.76% |
| BA240531C00240000 | 2024-05-23 11:41AM EDT | 240.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 77 | 109.38% |
| BA240531C00245000 | 2024-05-20 3:39PM EDT | 245.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | - | 20 | 150.20% |
| BA240531C00255000 | 2024-05-06 3:37PM EDT | 255.00 | 0.10 | 0.00 | 0.78 | 0.00 | - | - | 1 | 183.98% |
| BA240531C00260000 | 2024-05-08 9:30AM EDT | 260.00 | 0.03 | 0.00 | 1.09 | 0.00 | - | - | 1 | 202.54% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00090000 | 2024-05-23 1:05PM EDT | 90.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 2 | 4 | 282.42% |
| BA240531P00095000 | 2024-05-28 1:03PM EDT | 95.00 | 0.03 | 0.00 | 0.01 | -0.08 | -72.73% | 1 | 5 | 181.25% |
| BA240531P00100000 | 2024-04-24 2:50PM EDT | 100.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | - | 3 | 221.88% |
| BA240531P00110000 | 2024-04-26 11:39AM EDT | 110.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 143.75% |
| BA240531P00115000 | 2024-05-24 11:15AM EDT | 115.00 | 0.01 | 0.00 | 1.11 | 0.00 | - | 2 | 94 | 229.98% |
| BA240531P00120000 | 2024-05-24 3:59PM EDT | 120.00 | 0.01 | 0.00 | 0.96 | 0.00 | - | 66 | 77 | 204.30% |
| BA240531P00125000 | 2024-05-28 10:50AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 311 | 112.50% |
| BA240531P00130000 | 2024-05-28 12:08PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 464 | 214 | 93.75% |
| BA240531P00135000 | 2024-05-28 11:27AM EDT | 135.00 | 0.01 | 0.00 | 0.15 | -0.06 | -85.71% | 21 | 615 | 110.16% |
| BA240531P00140000 | 2024-05-28 12:23PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 27 | 169 | 79.69% |
| BA240531P00145000 | 2024-05-28 3:42PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 8 | 258 | 68.75% |
| BA240531P00150000 | 2024-05-28 3:22PM EDT | 150.00 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 142 | 1,090 | 61.72% |
| BA240531P00152500 | 2024-05-28 1:14PM EDT | 152.50 | 0.04 | 0.01 | 0.07 | -0.06 | -60.00% | 2 | 95 | 58.20% |
| BA240531P00155000 | 2024-05-28 3:03PM EDT | 155.00 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 252 | 662 | 51.17% |
| BA240531P00157500 | 2024-05-28 3:43PM EDT | 157.50 | 0.04 | 0.02 | 0.05 | -0.11 | -73.33% | 5 | 458 | 47.66% |
| BA240531P00160000 | 2024-05-28 3:57PM EDT | 160.00 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 956 | 1,962 | 43.56% |
| BA240531P00162500 | 2024-05-28 3:48PM EDT | 162.50 | 0.09 | 0.08 | 0.10 | -0.16 | -64.00% | 459 | 684 | 39.65% |
| BA240531P00165000 | 2024-05-28 3:54PM EDT | 165.00 | 0.15 | 0.14 | 0.16 | -0.25 | -62.50% | 1,692 | 2,992 | 36.04% |
| BA240531P00167500 | 2024-05-28 3:56PM EDT | 167.50 | 0.31 | 0.23 | 0.32 | -0.31 | -50.00% | 1,700 | 1,767 | 34.23% |
| BA240531P00170000 | 2024-05-28 3:59PM EDT | 170.00 | 0.55 | 0.52 | 0.60 | -0.54 | -49.54% | 3,177 | 3,214 | 31.93% |
| BA240531P00172500 | 2024-05-28 3:57PM EDT | 172.50 | 1.15 | 1.10 | 1.17 | -0.69 | -37.50% | 2,158 | 1,339 | 30.66% |
| BA240531P00175000 | 2024-05-28 3:59PM EDT | 175.00 | 2.13 | 2.07 | 2.18 | -0.79 | -27.05% | 2,313 | 2,260 | 30.37% |
| BA240531P00177500 | 2024-05-28 3:56PM EDT | 177.50 | 3.81 | 3.50 | 3.70 | -0.49 | -11.40% | 402 | 1,371 | 31.10% |
| BA240531P00180000 | 2024-05-28 3:01PM EDT | 180.00 | 5.77 | 4.95 | 5.90 | -0.38 | -6.18% | 254 | 1,330 | 37.40% |
| BA240531P00182500 | 2024-05-28 3:57PM EDT | 182.50 | 7.96 | 7.35 | 8.05 | -0.39 | -4.67% | 155 | 1,123 | 39.92% |
| BA240531P00185000 | 2024-05-28 3:50PM EDT | 185.00 | 9.90 | 9.55 | 11.25 | -0.90 | -8.33% | 91 | 1,530 | 62.84% |
| BA240531P00187500 | 2024-05-28 3:47PM EDT | 187.50 | 12.72 | 12.00 | 13.00 | -0.19 | -1.47% | 6 | 263 | 54.54% |
| BA240531P00190000 | 2024-05-28 2:23PM EDT | 190.00 | 16.57 | 13.40 | 15.45 | +0.38 | +2.35% | 6 | 257 | 60.35% |
| BA240531P00192500 | 2024-05-28 9:38AM EDT | 192.50 | 16.23 | 15.80 | 18.80 | -2.47 | -13.21% | 1 | 84 | 89.11% |
| BA240531P00195000 | 2024-05-24 1:27PM EDT | 195.00 | 21.65 | 19.25 | 20.45 | 0.00 | - | 1 | 17 | 73.83% |
| BA240531P00197500 | 2024-05-28 1:05PM EDT | 197.50 | 23.50 | 19.45 | 23.05 | +7.57 | +47.52% | 1 | 1 | 83.69% |
| BA240531P00200000 | 2024-05-23 11:23AM EDT | 200.00 | 25.92 | 24.40 | 27.45 | 0.00 | - | 3 | 89 | 101.66% |
| BA240531P00202500 | 2024-05-23 9:45AM EDT | 202.50 | 19.15 | 26.90 | 30.50 | 0.00 | - | 1 | 0 | 115.87% |
| BA240531P00205000 | 2024-05-17 3:30PM EDT | 205.00 | 19.65 | 29.40 | 32.90 | 0.00 | - | 3 | 3 | 121.19% |
| BA240531P00210000 | 2024-05-24 1:57PM EDT | 210.00 | 35.50 | 33.05 | 35.95 | 0.00 | - | 3 | 4 | 127.93% |
| BA240531P00225000 | 2024-05-03 2:50PM EDT | 225.00 | 45.49 | 49.35 | 52.85 | 0.00 | - | 7 | 0 | 167.19% |
| BA240531P00270000 | 2024-05-24 3:21PM EDT | 270.00 | 95.35 | 94.35 | 98.40 | 0.00 | - | 1 | 1 | 262.40% |
© 2024 Yahoo. All rights reserved.