The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 100.00 | 0.01 | 0.00 | - | 3 | 119 |
| - | - | - | - | - | 110.00 | 0.08 | 0.00 | - | - | 5 |
| - | - | - | - | - | 115.00 | 0.01 | 0.00 | - | 14 | 202 |
| - | - | - | - | - | 120.00 | 0.03 | 0.00 | - | 1 | 262 |
| - | - | - | - | - | 125.00 | 0.03 | 0.00 | - | 169 | 323 |
| - | - | - | - | - | 130.00 | 0.05 | 0.00 | - | 40 | 158 |
| - | - | - | - | - | 135.00 | 0.02 | +0.01 | +100.00% | 3 | 128 |
| 25.05 | 0.00 | - | - | 2 | 140.00 | 0.01 | -0.01 | -50.00% | 108 | 638 |
| 19.00 | 0.00 | - | 3 | 6 | 145.00 | 0.03 | +0.01 | +50.00% | 80 | 448 |
| - | - | - | - | - | 146.00 | 0.01 | 0.00 | - | 39 | 98 |
| - | - | - | - | - | 148.00 | 0.02 | 0.00 | - | 3 | 130 |
| - | - | - | - | - | 149.00 | 0.06 | +0.03 | +100.00% | 1 | 145 |
| 28.90 | 0.00 | - | 1 | 28 | 150.00 | 0.01 | -0.01 | -50.00% | 47 | 897 |
| 24.75 | +3.75 | +17.86% | 14 | 1 | 152.50 | 0.01 | -0.01 | -50.00% | 7 | 136 |
| 17.28 | 0.00 | - | 10 | 19 | 155.00 | 0.01 | -0.01 | -50.00% | 70 | 597 |
| 9.10 | 0.00 | - | - | 7 | 157.50 | 0.02 | -0.01 | -33.33% | 71 | 437 |
| 17.20 | +0.97 | +5.98% | 1 | 36 | 160.00 | 0.02 | -0.01 | -33.33% | 636 | 2,983 |
| 14.62 | -4.70 | -24.33% | 2 | 283 | 162.50 | 0.02 | -0.01 | -33.33% | 100 | 1,447 |
| 12.55 | +0.19 | +1.54% | 2 | 375 | 165.00 | 0.02 | -0.05 | -71.43% | 878 | 2,003 |
| 11.60 | +2.10 | +22.11% | 8 | 242 | 167.50 | 0.03 | -0.11 | -78.57% | 526 | 2,051 |
| 10.46 | +2.91 | +38.54% | 61 | 901 | 170.00 | 0.06 | -0.21 | -77.78% | 3,392 | 5,490 |
| 7.75 | +2.70 | +53.47% | 55 | 846 | 172.50 | 0.11 | -0.51 | -82.26% | 2,228 | 2,497 |
| 5.70 | +2.51 | +78.68% | 535 | 2,349 | 175.00 | 0.25 | -0.99 | -79.84% | 9,313 | 4,426 |
| 3.60 | +1.89 | +110.53% | 2,309 | 3,255 | 177.50 | 0.63 | -1.54 | -70.97% | 3,027 | 2,727 |
| 1.95 | +1.07 | +121.59% | 8,504 | 3,450 | 180.00 | 1.50 | -2.40 | -61.54% | 3,350 | 1,554 |
| 0.95 | +0.54 | +131.71% | 6,710 | 2,343 | 182.50 | 3.00 | -3.00 | -50.00% | 491 | 633 |
| 0.45 | +0.27 | +150.00% | 4,549 | 5,435 | 185.00 | 5.05 | -3.00 | -37.27% | 101 | 395 |
| 0.20 | +0.10 | +100.00% | 1,563 | 2,046 | 187.50 | 6.85 | -3.75 | -35.38% | 29 | 42 |
| 0.10 | +0.06 | +150.00% | 2,936 | 3,742 | 190.00 | 9.47 | -2.38 | -20.08% | 18 | 53 |
| 0.06 | +0.01 | +20.00% | 381 | 1,456 | 192.50 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 386 | 1,316 | 195.00 | 14.15 | -3.84 | -21.35% | 20 | 15 |
| 0.01 | -0.01 | -50.00% | 80 | 2,113 | 200.00 | 19.70 | -3.37 | -14.61% | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 1,004 | 205.00 | 27.88 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 411 | 210.00 | 28.51 | 0.00 | - | 1 | 0 |
| 0.01 | -0.04 | -80.00% | 8 | 218 | 215.00 | 41.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 230 | 220.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 128 | 225.00 | 53.42 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 107 | 130 | 230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 491 | 494 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 131 | 184 | 240.00 | 61.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 63 | 88 | 245.00 | 73.52 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 100 | 306 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 21 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 14 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 21 | 270.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 67 | 275.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 9 | 280.00 | 101.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 102 | 285.00 | 117.00 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.