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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00130000 | 2024-04-25 1:17PM EDT | 130.00 | 34.95 | 41.45 | 43.30 | 0.00 | - | - | 26 | 65.21% |
| BA240531C00140000 | 2024-05-01 10:51AM EDT | 140.00 | 29.96 | 31.60 | 33.40 | +1.02 | +3.52% | 1 | 4 | 52.73% |
| BA240531C00150000 | 2024-04-30 2:53PM EDT | 150.00 | 20.75 | 22.05 | 23.75 | 0.00 | - | 1 | 11 | 50.17% |
| BA240531C00155000 | 2024-05-01 3:16PM EDT | 155.00 | 19.60 | 17.45 | 18.75 | -0.53 | -2.63% | 3 | 26 | 41.97% |
| BA240531C00160000 | 2024-05-01 3:14PM EDT | 160.00 | 15.05 | 10.00 | 14.45 | +3.50 | +30.30% | 4 | 29 | 38.12% |
| BA240531C00165000 | 2024-05-01 11:32AM EDT | 165.00 | 8.65 | 9.55 | 10.80 | +0.65 | +8.12% | 17 | 97 | 36.35% |
| BA240531C00170000 | 2024-05-01 2:53PM EDT | 170.00 | 8.30 | 6.85 | 7.15 | +3.00 | +56.60% | 181 | 393 | 32.22% |
| BA240531C00175000 | 2024-05-01 3:52PM EDT | 175.00 | 4.45 | 2.99 | 4.70 | +1.25 | +39.06% | 144 | 349 | 31.35% |
| BA240531C00180000 | 2024-05-01 3:51PM EDT | 180.00 | 2.85 | 2.69 | 2.88 | +0.95 | +50.00% | 82 | 588 | 30.57% |
| BA240531C00185000 | 2024-05-01 3:58PM EDT | 185.00 | 1.58 | 1.59 | 1.93 | +0.44 | +38.60% | 336 | 571 | 31.91% |
| BA240531C00190000 | 2024-05-01 3:38PM EDT | 190.00 | 0.95 | 0.90 | 1.22 | +0.33 | +53.23% | 189 | 538 | 32.59% |
| BA240531C00195000 | 2024-05-01 3:09PM EDT | 195.00 | 0.67 | 0.51 | 0.83 | +0.28 | +71.79% | 76 | 169 | 34.03% |
| BA240531C00200000 | 2024-05-01 3:45PM EDT | 200.00 | 0.37 | 0.30 | 0.37 | +0.10 | +37.04% | 28 | 341 | 32.28% |
| BA240531C00205000 | 2024-05-01 12:39PM EDT | 205.00 | 0.24 | 0.15 | 0.25 | +0.08 | +50.00% | 4 | 134 | 33.69% |
| BA240531C00210000 | 2024-05-01 10:35AM EDT | 210.00 | 0.13 | 0.05 | 0.21 | +0.09 | +225.00% | 3 | 52 | 36.23% |
| BA240531C00215000 | 2024-05-01 10:29AM EDT | 215.00 | 0.10 | 0.03 | 0.20 | -0.10 | -50.00% | 2 | 10 | 39.36% |
| BA240531C00220000 | 2024-04-29 2:58PM EDT | 220.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 50 | 27 | 37.40% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00100000 | 2024-04-24 2:50PM EDT | 100.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 3 | 76.56% |
| BA240531P00110000 | 2024-04-26 11:39AM EDT | 110.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 68.56% |
| BA240531P00120000 | 2024-05-01 9:30AM EDT | 120.00 | 0.02 | 0.01 | 0.22 | -0.06 | -75.00% | 2 | 6 | 55.76% |
| BA240531P00125000 | 2024-05-01 2:43PM EDT | 125.00 | 0.01 | 0.01 | 0.10 | -0.19 | -95.00% | 9 | 6 | 49.12% |
| BA240531P00130000 | 2024-05-01 10:36AM EDT | 130.00 | 0.15 | 0.08 | 0.22 | +0.04 | +36.36% | 11 | 84 | 49.27% |
| BA240531P00135000 | 2024-05-01 9:30AM EDT | 135.00 | 0.20 | 0.10 | 0.34 | -0.02 | -9.09% | 14 | 36 | 46.97% |
| BA240531P00140000 | 2024-04-30 3:50PM EDT | 140.00 | 0.25 | 0.09 | 0.41 | 0.00 | - | 2 | 54 | 42.53% |
| BA240531P00145000 | 2024-04-30 3:53PM EDT | 145.00 | 0.31 | 0.27 | 0.39 | -0.11 | -26.19% | 3 | 70 | 36.08% |
| BA240531P00150000 | 2024-05-01 1:18PM EDT | 150.00 | 0.39 | 0.42 | 0.54 | -0.36 | -48.00% | 281 | 318 | 32.47% |
| BA240531P00155000 | 2024-05-01 3:19PM EDT | 155.00 | 0.74 | 0.66 | 0.94 | -0.58 | -43.94% | 260 | 188 | 30.64% |
| BA240531P00160000 | 2024-05-01 3:08PM EDT | 160.00 | 1.48 | 1.22 | 2.50 | -0.91 | -38.08% | 47 | 488 | 34.99% |
| BA240531P00165000 | 2024-05-01 3:29PM EDT | 165.00 | 2.41 | 2.53 | 4.00 | -1.61 | -40.05% | 25 | 260 | 34.50% |
| BA240531P00170000 | 2024-05-01 3:27PM EDT | 170.00 | 3.97 | 4.40 | 6.45 | -2.23 | -35.97% | 24 | 432 | 36.07% |
| BA240531P00175000 | 2024-05-01 10:17AM EDT | 175.00 | 6.07 | 6.95 | 7.40 | -3.08 | -33.66% | 5 | 153 | 27.06% |
| BA240531P00180000 | 2024-05-01 2:54PM EDT | 180.00 | 9.09 | 9.95 | 10.85 | -0.51 | -5.31% | 2 | 63 | 27.28% |
| BA240531P00185000 | 2024-04-30 3:35PM EDT | 185.00 | 16.89 | 13.95 | 18.75 | 0.00 | - | 2 | 74 | 51.42% |
| BA240531P00190000 | 2024-04-25 9:59AM EDT | 190.00 | 27.50 | 18.15 | 19.70 | 0.00 | - | 2 | 3 | 32.08% |
| BA240531P00195000 | 2024-04-24 9:51AM EDT | 195.00 | 23.35 | 22.70 | 24.60 | 0.00 | - | 1 | 0 | 36.43% |
| BA240531P00200000 | 2024-04-26 10:27AM EDT | 200.00 | 33.15 | 27.60 | 29.50 | 0.00 | - | 1 | 0 | 40.26% |
| BA240531P00210000 | 2024-04-17 10:32AM EDT | 210.00 | 40.35 | 37.40 | 39.55 | 0.00 | - | - | 0 | 49.76% |
© 2024 Yahoo. All rights reserved.