The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018C00100000 | 2024-05-07 12:38PM EDT | 100.00 | 79.50 | 76.05 | 84.40 | 0.00 | - | 10 | 7 | 71.42% |
| BA241018C00105000 | 2024-04-23 3:21PM EDT | 105.00 | 67.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 115.00 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 45.87% |
| BA241018C00120000 | 2024-05-20 11:46AM EDT | 120.00 | 71.90 | 57.00 | 65.65 | 0.00 | - | 1 | 0 | 58.67% |
| BA241018C00125000 | 2024-04-15 11:26AM EDT | 125.00 | 50.85 | 55.25 | 56.10 | 0.00 | - | - | 1 | 50.84% |
| BA241018C00130000 | 2024-04-29 9:43AM EDT | 130.00 | 44.25 | 48.50 | 49.55 | 0.00 | - | 1 | 2 | 40.61% |
| BA241018C00135000 | 2024-05-17 10:06AM EDT | 135.00 | 52.45 | 43.70 | 52.00 | 0.00 | - | 1 | 12 | 51.47% |
| BA241018C00140000 | 2024-05-23 12:44PM EDT | 140.00 | 41.35 | 40.25 | 47.00 | 0.00 | - | 6 | 7 | 60.93% |
| BA241018C00145000 | 2024-05-29 3:03PM EDT | 145.00 | 35.00 | 37.95 | 39.10 | +0.39 | +1.13% | 5 | 32 | 46.57% |
| BA241018C00150000 | 2024-05-09 12:05PM EDT | 150.00 | 38.20 | 34.10 | 34.95 | 0.00 | - | 1 | 62 | 44.50% |
| BA241018C00155000 | 2024-05-23 2:16PM EDT | 155.00 | 27.66 | 30.15 | 31.05 | 0.00 | - | 1 | 16 | 42.84% |
| BA241018C00160000 | 2024-05-31 3:56PM EDT | 160.00 | 26.75 | 26.25 | 27.50 | +4.00 | +17.58% | 4 | 73 | 41.74% |
| BA241018C00165000 | 2024-05-24 10:24AM EDT | 165.00 | 18.91 | 22.85 | 23.95 | 0.00 | - | 1 | 168 | 40.19% |
| BA241018C00170000 | 2024-05-31 1:50PM EDT | 170.00 | 18.72 | 19.70 | 24.35 | +1.92 | +11.43% | 17 | 273 | 47.66% |
| BA241018C00175000 | 2024-05-31 9:34AM EDT | 175.00 | 14.80 | 16.80 | 21.55 | +0.30 | +2.07% | 1 | 357 | 46.74% |
| BA241018C00180000 | 2024-05-31 10:31AM EDT | 180.00 | 14.05 | 14.45 | 15.00 | +2.24 | +18.97% | 28 | 854 | 36.80% |
| BA241018C00185000 | 2024-05-31 1:32PM EDT | 185.00 | 11.10 | 12.10 | 12.80 | +0.94 | +9.25% | 83 | 582 | 36.43% |
| BA241018C00190000 | 2024-05-31 2:34PM EDT | 190.00 | 10.00 | 10.15 | 10.45 | +1.66 | +19.90% | 117 | 719 | 35.18% |
| BA241018C00195000 | 2024-05-30 2:52PM EDT | 195.00 | 6.95 | 8.10 | 12.80 | 0.00 | - | 188 | 519 | 44.47% |
| BA241018C00200000 | 2024-05-31 2:46PM EDT | 200.00 | 6.80 | 6.50 | 7.10 | +1.15 | +20.35% | 318 | 1,388 | 34.18% |
| BA241018C00205000 | 2024-05-28 1:59PM EDT | 205.00 | 5.17 | 5.25 | 6.70 | 0.00 | - | 24 | 372 | 36.23% |
| BA241018C00210000 | 2024-05-29 10:17AM EDT | 210.00 | 4.30 | 4.50 | 4.95 | 0.00 | - | 3 | 568 | 34.23% |
| BA241018C00215000 | 2024-05-31 2:36PM EDT | 215.00 | 3.67 | 3.60 | 3.75 | +0.68 | +22.74% | 9 | 166 | 33.12% |
| BA241018C00220000 | 2024-05-31 1:21PM EDT | 220.00 | 2.50 | 2.87 | 3.10 | -0.15 | -5.66% | 14 | 794 | 33.25% |
| BA241018C00225000 | 2024-05-29 2:21PM EDT | 225.00 | 1.87 | 2.29 | 2.43 | 0.00 | - | 6 | 165 | 32.87% |
| BA241018C00230000 | 2024-05-31 1:12PM EDT | 230.00 | 1.60 | 1.81 | 1.90 | +0.01 | +0.63% | 1 | 318 | 32.58% |
| BA241018C00235000 | 2024-05-31 12:21PM EDT | 235.00 | 1.21 | 1.44 | 1.70 | +0.01 | +0.83% | 1 | 334 | 33.47% |
| BA241018C00240000 | 2024-05-28 9:46AM EDT | 240.00 | 1.50 | 0.98 | 1.47 | 0.00 | - | 5 | 145 | 34.02% |
| BA241018C00245000 | 2024-05-29 11:19AM EDT | 245.00 | 0.87 | 0.90 | 1.08 | 0.00 | - | 1 | 305 | 33.33% |
| BA241018C00250000 | 2024-05-31 2:39PM EDT | 250.00 | 0.75 | 0.71 | 0.88 | +0.15 | +25.00% | 30 | 296 | 33.44% |
| BA241018C00255000 | 2024-05-30 3:03PM EDT | 255.00 | 0.56 | 0.52 | 0.70 | 0.00 | - | 2 | 350 | 33.41% |
| BA241018C00260000 | 2024-05-31 2:39PM EDT | 260.00 | 0.51 | 0.42 | 0.66 | +0.08 | +18.60% | 3 | 91 | 34.42% |
| BA241018C00265000 | 2024-05-31 2:11PM EDT | 265.00 | 0.41 | 0.26 | 0.45 | -0.14 | -25.45% | 2 | 114 | 33.50% |
| BA241018C00270000 | 2024-05-31 2:19PM EDT | 270.00 | 0.39 | 0.14 | 0.40 | 0.00 | - | 2 | 121 | 34.11% |
| BA241018C00275000 | 2024-05-31 2:18PM EDT | 275.00 | 0.31 | 0.22 | 0.31 | -0.01 | -3.12% | 2 | 102 | 33.96% |
| BA241018C00280000 | 2024-05-31 2:50PM EDT | 280.00 | 0.23 | 0.11 | 0.27 | -0.04 | -14.81% | 3 | 47 | 34.42% |
| BA241018C00285000 | 2024-05-31 2:14PM EDT | 285.00 | 0.22 | 0.15 | 0.25 | +0.01 | +4.76% | 2 | 20 | 35.11% |
| BA241018C00290000 | 2024-05-31 2:17PM EDT | 290.00 | 0.23 | 0.07 | 0.24 | +0.01 | +4.55% | 2 | 19 | 35.99% |
| BA241018C00295000 | 2024-05-31 3:05PM EDT | 295.00 | 0.19 | 0.09 | 0.20 | +0.03 | +18.75% | 4 | 7 | 36.13% |
| BA241018C00300000 | 2024-05-31 2:17PM EDT | 300.00 | 0.14 | 0.04 | 0.33 | -0.02 | -12.50% | 2 | 311 | 39.77% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018P00090000 | 2024-05-31 2:19PM EDT | 90.00 | 0.12 | 0.06 | 0.15 | 0.00 | - | 2 | 1 | 48.54% |
| BA241018P00095000 | 2024-05-30 3:03PM EDT | 95.00 | 0.15 | 0.08 | 0.22 | -0.03 | -16.67% | 2 | 59 | 47.46% |
| BA241018P00100000 | 2024-05-30 3:01PM EDT | 100.00 | 0.30 | 0.10 | 0.31 | +0.07 | +30.43% | 2 | 282 | 46.24% |
| BA241018P00105000 | 2024-05-31 2:12PM EDT | 105.00 | 0.34 | 0.13 | 0.35 | -0.05 | -12.82% | 3 | 207 | 43.60% |
| BA241018P00110000 | 2024-05-31 2:14PM EDT | 110.00 | 0.47 | 0.33 | 0.48 | 0.00 | - | 2 | 66 | 42.41% |
| BA241018P00115000 | 2024-05-31 2:15PM EDT | 115.00 | 0.59 | 0.30 | 0.60 | -0.03 | -4.84% | 2 | 366 | 40.63% |
| BA241018P00120000 | 2024-05-30 12:30PM EDT | 120.00 | 0.73 | 0.55 | 0.89 | 0.00 | - | 3 | 232 | 40.33% |
| BA241018P00125000 | 2024-05-29 1:18PM EDT | 125.00 | 1.10 | 0.59 | 1.00 | 0.00 | - | 1 | 381 | 37.81% |
| BA241018P00130000 | 2024-05-30 3:30PM EDT | 130.00 | 1.50 | 0.94 | 1.23 | 0.00 | - | 2 | 202 | 36.07% |
| BA241018P00135000 | 2024-05-30 3:46PM EDT | 135.00 | 2.03 | 1.15 | 1.71 | 0.00 | - | 1 | 438 | 35.55% |
| BA241018P00140000 | 2024-05-29 12:47PM EDT | 140.00 | 2.56 | 1.80 | 2.11 | 0.00 | - | 13 | 451 | 33.99% |
| BA241018P00145000 | 2024-05-31 12:30PM EDT | 145.00 | 3.25 | 2.41 | 2.74 | +0.10 | +3.17% | 1 | 1,262 | 33.03% |
| BA241018P00150000 | 2024-05-31 3:14PM EDT | 150.00 | 3.65 | 2.50 | 3.50 | -0.60 | -14.12% | 5 | 1,998 | 32.01% |
| BA241018P00155000 | 2024-05-30 1:40PM EDT | 155.00 | 5.50 | 2.67 | 4.55 | 0.00 | - | 1 | 426 | 31.37% |
| BA241018P00160000 | 2024-05-31 12:30PM EDT | 160.00 | 6.80 | 5.35 | 5.75 | -0.48 | -6.59% | 9 | 391 | 30.52% |
| BA241018P00165000 | 2024-05-31 10:30AM EDT | 165.00 | 8.65 | 7.00 | 7.30 | +0.05 | +0.58% | 2 | 288 | 29.98% |
| BA241018P00170000 | 2024-05-31 3:57PM EDT | 170.00 | 8.91 | 8.75 | 9.25 | -2.44 | -21.50% | 84 | 2,030 | 29.72% |
| BA241018P00175000 | 2024-05-31 3:35PM EDT | 175.00 | 10.90 | 10.80 | 11.05 | -2.75 | -20.15% | 64 | 1,610 | 28.41% |
| BA241018P00180000 | 2024-05-31 10:57AM EDT | 180.00 | 15.45 | 13.15 | 13.55 | -0.55 | -3.44% | 60 | 799 | 28.03% |
| BA241018P00185000 | 2024-05-31 1:00PM EDT | 185.00 | 16.63 | 15.55 | 16.15 | -1.72 | -9.37% | 5 | 651 | 27.15% |
| BA241018P00190000 | 2024-05-31 1:00PM EDT | 190.00 | 21.60 | 16.90 | 23.00 | -1.40 | -6.09% | 2 | 187 | 35.57% |
| BA241018P00195000 | 2024-05-28 10:10AM EDT | 195.00 | 23.85 | 21.65 | 26.45 | 0.00 | - | 3 | 284 | 35.65% |
| BA241018P00200000 | 2024-05-31 10:06AM EDT | 200.00 | 28.50 | 24.20 | 26.20 | -1.58 | -5.25% | 1 | 356 | 25.39% |
| BA241018P00205000 | 2024-05-10 2:01PM EDT | 205.00 | 28.93 | 29.00 | 30.25 | 0.00 | - | 1 | 98 | 25.24% |
| BA241018P00210000 | 2024-05-31 10:39AM EDT | 210.00 | 37.50 | 33.00 | 34.45 | +1.45 | +4.02% | 3 | 18 | 24.88% |
| BA241018P00215000 | 2024-05-30 9:38AM EDT | 215.00 | 41.58 | 35.95 | 38.80 | 0.00 | - | 1 | 138 | 24.35% |
| BA241018P00220000 | 2024-05-29 10:00AM EDT | 220.00 | 44.73 | 39.40 | 47.00 | 0.00 | - | 2 | 3 | 38.28% |
| BA241018P00225000 | 2024-05-09 12:54PM EDT | 225.00 | 44.65 | 43.80 | 52.00 | 0.00 | - | 1,670 | 0 | 40.61% |
| BA241018P00230000 | 2024-05-31 2:36PM EDT | 230.00 | 52.82 | 48.10 | 57.00 | +5.88 | +12.53% | 46 | 0 | 42.84% |
| BA241018P00235000 | 2024-05-08 11:14AM EDT | 235.00 | 57.50 | 53.00 | 62.00 | 0.00 | - | 4 | 0 | 44.98% |
| BA241018P00240000 | 2024-05-16 1:22PM EDT | 240.00 | 58.00 | 58.25 | 67.00 | 0.00 | - | 10 | 0 | 47.03% |
| BA241018P00245000 | 2024-05-17 9:48AM EDT | 245.00 | 62.00 | 63.00 | 72.00 | 0.00 | - | 10 | 0 | 49.02% |
| BA241018P00250000 | 2024-04-18 12:04PM EDT | 250.00 | 79.00 | 64.20 | 65.45 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.