The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00140000 | 2024-04-24 2:25PM EDT | 140.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240510C00145000 | 2024-04-25 9:57AM EDT | 145.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240510C00150000 | 2024-05-01 3:39PM EDT | 150.00 | 22.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA240510C00152500 | 2024-04-24 10:28AM EDT | 152.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240510C00155000 | 2024-05-01 3:39PM EDT | 155.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240510C00157500 | 2024-04-25 1:55PM EDT | 157.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240510C00160000 | 2024-05-01 3:34PM EDT | 160.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240510C00162500 | 2024-05-01 3:30PM EDT | 162.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240510C00165000 | 2024-05-01 3:58PM EDT | 165.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| BA240510C00167500 | 2024-05-01 3:46PM EDT | 167.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| BA240510C00170000 | 2024-05-01 3:47PM EDT | 170.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 985 | 0 | 0.00% |
| BA240510C00172500 | 2024-05-01 3:57PM EDT | 172.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3,369 | 0 | 1.56% |
| BA240510C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 3.13% |
| BA240510C00177500 | 2024-05-01 3:57PM EDT | 177.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,584 | 0 | 6.25% |
| BA240510C00180000 | 2024-05-01 3:57PM EDT | 180.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 951 | 0 | 6.25% |
| BA240510C00182500 | 2024-05-01 3:59PM EDT | 182.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| BA240510C00185000 | 2024-05-01 3:57PM EDT | 185.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 12.50% |
| BA240510C00187500 | 2024-05-01 3:13PM EDT | 187.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| BA240510C00190000 | 2024-05-01 3:58PM EDT | 190.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| BA240510C00192500 | 2024-05-01 3:57PM EDT | 192.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BA240510C00195000 | 2024-05-01 2:11PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BA240510C00200000 | 2024-05-01 3:21PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BA240510C00205000 | 2024-05-01 12:16PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240510C00210000 | 2024-04-30 12:51PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| BA240510C00215000 | 2024-04-30 1:33PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BA240510C00220000 | 2024-04-30 11:06AM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| BA240510C00225000 | 2024-04-30 9:45AM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| BA240510C00230000 | 2024-04-12 1:01PM EDT | 230.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA240510C00235000 | 2024-04-10 9:30AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240510C00250000 | 2024-05-01 2:16PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BA240510C00255000 | 2024-04-29 10:10AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BA240510C00270000 | 2024-04-30 9:55AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BA240510C00275000 | 2024-04-29 9:37AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| BA240510C00280000 | 2024-04-30 10:49AM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240510C00285000 | 2024-04-29 12:41PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00100000 | 2024-04-29 9:39AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA240510P00110000 | 2024-04-18 9:30AM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240510P00115000 | 2024-05-01 3:40PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BA240510P00120000 | 2024-05-01 2:53PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| BA240510P00125000 | 2024-05-01 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BA240510P00130000 | 2024-04-30 2:22PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BA240510P00135000 | 2024-05-01 2:42PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BA240510P00140000 | 2024-05-01 3:18PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| BA240510P00145000 | 2024-05-01 3:37PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| BA240510P00146000 | 2024-04-30 1:25PM EDT | 146.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| BA240510P00149000 | 2024-04-30 3:50PM EDT | 149.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240510P00150000 | 2024-05-01 3:57PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 25.00% |
| BA240510P00152500 | 2024-05-01 3:36PM EDT | 152.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA240510P00155000 | 2024-05-01 3:41PM EDT | 155.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| BA240510P00157500 | 2024-05-01 3:00PM EDT | 157.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| BA240510P00160000 | 2024-05-01 3:58PM EDT | 160.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 12.50% |
| BA240510P00162500 | 2024-05-01 3:35PM EDT | 162.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| BA240510P00165000 | 2024-05-01 3:52PM EDT | 165.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 6.25% |
| BA240510P00167500 | 2024-05-01 3:59PM EDT | 167.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 3.13% |
| BA240510P00170000 | 2024-05-01 3:58PM EDT | 170.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 1.56% |
| BA240510P00172500 | 2024-05-01 3:51PM EDT | 172.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.00% |
| BA240510P00175000 | 2024-05-01 3:58PM EDT | 175.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| BA240510P00177500 | 2024-05-01 2:31PM EDT | 177.50 | 6.84 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BA240510P00180000 | 2024-05-01 3:37PM EDT | 180.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BA240510P00182500 | 2024-05-01 2:33PM EDT | 182.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240510P00185000 | 2024-04-30 10:23AM EDT | 185.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240510P00187500 | 2024-04-25 3:37PM EDT | 187.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240510P00190000 | 2024-04-25 2:49PM EDT | 190.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240510P00195000 | 2024-05-01 3:47PM EDT | 195.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BA240510P00200000 | 2024-04-24 3:57PM EDT | 200.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 0.00% |
| BA240510P00205000 | 2024-04-23 3:28PM EDT | 205.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240510P00210000 | 2024-04-10 2:35PM EDT | 210.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240510P00215000 | 2024-04-10 2:57PM EDT | 215.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240510P00245000 | 2024-05-01 3:53PM EDT | 245.00 | 73.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.