The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00135000 | 2024-04-30 1:26PM EDT | 135.00 | 36.60 | 36.50 | 38.10 | 0.00 | - | 3 | 2 | 66.02% |
| BA240524C00150000 | 2024-05-01 2:40PM EDT | 150.00 | 23.55 | 21.70 | 23.10 | -0.35 | -1.46% | 1 | 7 | 51.76% |
| BA240524C00155000 | 2024-05-01 12:16PM EDT | 155.00 | 16.46 | 17.35 | 18.65 | +1.96 | +13.52% | 6 | 1 | 47.85% |
| BA240524C00160000 | 2024-05-01 1:51PM EDT | 160.00 | 15.32 | 12.60 | 13.80 | -0.63 | -3.95% | 5 | 42 | 39.38% |
| BA240524C00165000 | 2024-05-01 2:23PM EDT | 165.00 | 9.34 | 8.75 | 9.85 | +2.49 | +36.35% | 6 | 306 | 36.11% |
| BA240524C00170000 | 2024-05-01 3:49PM EDT | 170.00 | 6.30 | 4.80 | 6.35 | +1.80 | +40.00% | 296 | 429 | 32.70% |
| BA240524C00175000 | 2024-05-01 3:55PM EDT | 175.00 | 3.65 | 3.20 | 3.90 | +1.13 | +44.84% | 199 | 771 | 31.65% |
| BA240524C00180000 | 2024-05-01 3:52PM EDT | 180.00 | 2.13 | 2.08 | 2.28 | +0.73 | +52.14% | 235 | 815 | 31.45% |
| BA240524C00185000 | 2024-05-01 3:50PM EDT | 185.00 | 1.20 | 1.12 | 1.24 | +0.39 | +48.15% | 43 | 406 | 31.30% |
| BA240524C00190000 | 2024-05-01 3:48PM EDT | 190.00 | 0.61 | 0.12 | 0.68 | +0.17 | +38.64% | 131 | 631 | 31.86% |
| BA240524C00195000 | 2024-05-01 3:50PM EDT | 195.00 | 0.35 | 0.33 | 0.38 | +0.10 | +40.00% | 151 | 503 | 32.76% |
| BA240524C00200000 | 2024-05-01 3:40PM EDT | 200.00 | 0.20 | 0.16 | 0.25 | +0.05 | +33.33% | 19 | 313 | 34.72% |
| BA240524C00205000 | 2024-05-01 3:37PM EDT | 205.00 | 0.16 | 0.05 | 0.19 | -0.01 | -5.88% | 10 | 143 | 37.31% |
| BA240524C00210000 | 2024-04-30 1:57PM EDT | 210.00 | 0.15 | 0.03 | 0.15 | 0.00 | - | 31 | 485 | 39.84% |
| BA240524C00215000 | 2024-05-01 1:18PM EDT | 215.00 | 0.29 | 0.04 | 0.30 | +0.25 | +625.00% | 1 | 715 | 48.88% |
| BA240524C00220000 | 2024-04-29 10:36AM EDT | 220.00 | 0.07 | 0.02 | 0.21 | 0.00 | - | 1 | 27 | 49.81% |
| BA240524C00225000 | 2024-04-19 11:07AM EDT | 225.00 | 0.19 | 0.00 | 0.19 | 0.00 | - | 1 | 8 | 52.69% |
| BA240524C00230000 | 2024-04-19 10:56AM EDT | 230.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 31 | 45 | 50.68% |
| BA240524C00250000 | 2024-04-26 3:42PM EDT | 250.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 11 | 62.31% |
| BA240524C00260000 | 2024-04-23 9:37AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 59.38% |
| BA240524C00270000 | 2024-04-16 12:58PM EDT | 270.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | - | 1 | 73.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00105000 | 2024-04-23 3:43PM EDT | 105.00 | 0.16 | 0.00 | 0.17 | 0.00 | - | 1 | 12 | 82.81% |
| BA240524P00110000 | 2024-04-19 11:56AM EDT | 110.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 74.41% |
| BA240524P00115000 | 2024-04-19 1:11PM EDT | 115.00 | 0.34 | 0.00 | 0.16 | 0.00 | - | 3 | 4 | 68.16% |
| BA240524P00120000 | 2024-04-25 11:30AM EDT | 120.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 1 | 13 | 63.48% |
| BA240524P00125000 | 2024-04-24 1:03PM EDT | 125.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 1 | 2 | 57.81% |
| BA240524P00130000 | 2024-04-26 2:58PM EDT | 130.00 | 0.14 | 0.03 | 0.21 | 0.00 | - | 16 | 22 | 52.05% |
| BA240524P00135000 | 2024-04-29 12:21PM EDT | 135.00 | 0.11 | 0.05 | 0.22 | 0.00 | - | 5 | 63 | 50.49% |
| BA240524P00140000 | 2024-05-01 2:19PM EDT | 140.00 | 0.13 | 0.09 | 0.26 | -0.11 | -45.83% | 3 | 1,247 | 45.22% |
| BA240524P00145000 | 2024-05-01 12:56PM EDT | 145.00 | 0.35 | 0.11 | 0.25 | +0.03 | +9.38% | 3 | 155 | 38.33% |
| BA240524P00150000 | 2024-05-01 3:48PM EDT | 150.00 | 0.33 | 0.22 | 0.37 | -0.20 | -37.74% | 41 | 183 | 34.55% |
| BA240524P00155000 | 2024-05-01 3:15PM EDT | 155.00 | 0.51 | 0.40 | 0.65 | -0.43 | -45.74% | 9 | 3,646 | 31.96% |
| BA240524P00160000 | 2024-05-01 3:48PM EDT | 160.00 | 1.22 | 1.17 | 1.47 | -0.69 | -36.13% | 35 | 280 | 32.32% |
| BA240524P00165000 | 2024-05-01 3:08PM EDT | 165.00 | 2.15 | 1.81 | 2.95 | -1.09 | -33.64% | 69 | 291 | 33.24% |
| BA240524P00170000 | 2024-05-01 3:21PM EDT | 170.00 | 3.82 | 3.90 | 6.25 | -1.78 | -31.79% | 49 | 363 | 40.70% |
| BA240524P00175000 | 2024-05-01 3:39PM EDT | 175.00 | 6.76 | 6.50 | 10.50 | -1.81 | -21.12% | 12 | 205 | 49.70% |
| BA240524P00180000 | 2024-05-01 2:34PM EDT | 180.00 | 9.50 | 9.45 | 14.00 | -2.77 | -22.58% | 6 | 106 | 51.76% |
| BA240524P00185000 | 2024-04-30 3:46PM EDT | 185.00 | 16.80 | 13.85 | 14.60 | 0.00 | - | 10 | 40 | 29.66% |
| BA240524P00190000 | 2024-04-29 12:01PM EDT | 190.00 | 18.10 | 17.75 | 19.25 | 0.00 | - | 5 | 25 | 32.25% |
| BA240524P00195000 | 2024-04-24 2:28PM EDT | 195.00 | 31.65 | 23.00 | 24.45 | 0.00 | - | 23 | 0 | 40.53% |
| BA240524P00200000 | 2024-04-24 2:22PM EDT | 200.00 | 34.95 | 27.60 | 29.45 | 0.00 | - | 13 | 3 | 46.07% |
| BA240524P00205000 | 2024-04-24 2:22PM EDT | 205.00 | 40.00 | 32.80 | 34.40 | 0.00 | - | 12 | 0 | 50.64% |
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 210.00 | 45.03 | 37.45 | 39.45 | 0.00 | - | 1 | 0 | 56.32% |
| BA240524P00215000 | 2024-04-24 3:52PM EDT | 215.00 | 50.05 | 42.45 | 44.45 | 0.00 | - | 1 | 0 | 61.11% |
| BA240524P00220000 | 2024-04-18 9:34AM EDT | 220.00 | 50.00 | 47.80 | 49.45 | 0.00 | - | - | 0 | 65.67% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 230.00 | 62.00 | 57.75 | 59.25 | 0.00 | - | - | 0 | 70.61% |
| BA240524P00245000 | 2024-05-01 3:53PM EDT | 245.00 | 73.42 | 72.50 | 74.45 | -6.41 | -8.03% | 1 | 1 | 86.18% |
| BA240524P00250000 | 2024-05-01 3:53PM EDT | 250.00 | 78.44 | 77.45 | 79.45 | -6.41 | -7.55% | 1 | 0 | 89.89% |
© 2024 Yahoo. All rights reserved.