The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628C00140000 | 2024-05-15 10:05AM EDT | 140.00 | 38.98 | 32.15 | 34.50 | 0.00 | - | - | 1 | 59.79% |
| BA240628C00160000 | 2024-05-23 2:06PM EDT | 160.00 | 16.00 | 14.35 | 15.60 | -11.80 | -42.45% | 6 | 25 | 37.22% |
| BA240628C00165000 | 2024-05-23 10:30AM EDT | 165.00 | 19.38 | 10.80 | 11.65 | -0.07 | -0.36% | 2 | 2 | 34.20% |
| BA240628C00170000 | 2024-05-23 3:19PM EDT | 170.00 | 8.38 | 7.70 | 8.70 | -12.61 | -60.08% | 11 | 8 | 34.07% |
| BA240628C00175000 | 2024-05-23 2:39PM EDT | 175.00 | 6.20 | 5.60 | 5.90 | -8.12 | -56.70% | 68 | 24 | 32.19% |
| BA240628C00180000 | 2024-05-23 3:20PM EDT | 180.00 | 3.90 | 3.25 | 3.95 | -5.50 | -58.51% | 130 | 55 | 31.70% |
| BA240628C00185000 | 2024-05-23 3:29PM EDT | 185.00 | 2.40 | 2.28 | 2.68 | -5.30 | -68.83% | 761 | 613 | 32.19% |
| BA240628C00190000 | 2024-05-23 3:30PM EDT | 190.00 | 1.50 | 1.30 | 1.70 | -3.75 | -71.43% | 122 | 266 | 32.11% |
| BA240628C00195000 | 2024-05-23 3:29PM EDT | 195.00 | 0.93 | 0.85 | 1.32 | -2.81 | -75.13% | 226 | 164 | 34.41% |
| BA240628C00200000 | 2024-05-23 3:29PM EDT | 200.00 | 0.55 | 0.47 | 0.97 | -1.77 | -76.29% | 252 | 278 | 35.86% |
| BA240628C00205000 | 2024-05-23 3:24PM EDT | 205.00 | 0.37 | 0.34 | 0.66 | -1.08 | -74.48% | 254 | 364 | 36.52% |
| BA240628C00210000 | 2024-05-23 3:29PM EDT | 210.00 | 0.25 | 0.12 | 0.38 | -0.57 | -70.37% | 226 | 165 | 35.99% |
| BA240628C00215000 | 2024-05-23 3:24PM EDT | 215.00 | 0.16 | 0.13 | 0.26 | -0.52 | -76.47% | 255 | 73 | 36.77% |
| BA240628C00220000 | 2024-05-23 2:29PM EDT | 220.00 | 0.15 | 0.08 | 0.23 | -0.21 | -58.33% | 203 | 238 | 39.06% |
| BA240628C00225000 | 2024-05-22 12:58PM EDT | 225.00 | 0.30 | 0.01 | 0.41 | 0.00 | - | 2 | 5 | 46.31% |
| BA240628C00230000 | 2024-05-21 2:08PM EDT | 230.00 | 0.22 | 0.01 | 0.30 | 0.00 | - | 1 | 2 | 46.78% |
| BA240628C00250000 | 2024-05-17 3:45PM EDT | 250.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 55.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628P00140000 | 2024-05-23 12:59PM EDT | 140.00 | 0.45 | 0.05 | 0.43 | +0.10 | +28.57% | 3 | 1 | 40.19% |
| BA240628P00145000 | 2024-05-23 11:15AM EDT | 145.00 | 0.44 | 0.45 | 0.49 | +0.05 | +12.82% | 3 | 3 | 35.60% |
| BA240628P00150000 | 2024-05-23 3:27PM EDT | 150.00 | 0.95 | 0.63 | 0.90 | +0.62 | +187.88% | 74 | 19 | 34.99% |
| BA240628P00155000 | 2024-05-23 3:27PM EDT | 155.00 | 1.32 | 1.14 | 1.44 | +0.92 | +230.00% | 293 | 14 | 33.42% |
| BA240628P00160000 | 2024-05-23 3:23PM EDT | 160.00 | 2.20 | 2.10 | 2.35 | +1.73 | +368.09% | 157 | 137 | 32.48% |
| BA240628P00165000 | 2024-05-23 3:29PM EDT | 165.00 | 3.60 | 3.15 | 3.70 | +2.83 | +367.53% | 80 | 116 | 31.69% |
| BA240628P00170000 | 2024-05-23 3:17PM EDT | 170.00 | 5.22 | 5.15 | 5.55 | +3.82 | +272.86% | 116 | 230 | 30.85% |
| BA240628P00175000 | 2024-05-23 3:26PM EDT | 175.00 | 8.00 | 7.40 | 8.15 | +5.35 | +201.89% | 146 | 172 | 30.84% |
| BA240628P00180000 | 2024-05-23 2:43PM EDT | 180.00 | 10.45 | 10.25 | 11.40 | +6.70 | +178.67% | 95 | 92 | 31.25% |
| BA240628P00185000 | 2024-05-23 3:00PM EDT | 185.00 | 13.95 | 14.45 | 16.00 | +7.99 | +134.06% | 31 | 131 | 36.40% |
| BA240628P00190000 | 2024-05-23 1:41PM EDT | 190.00 | 17.27 | 17.60 | 19.75 | +7.67 | +79.90% | 1 | 12 | 35.43% |
© 2024 Yahoo. All rights reserved.