The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240705C00145000 | 2024-06-20 10:53AM EDT | 145.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA240705C00150000 | 2024-06-18 3:13PM EDT | 150.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 0.00% |
| BA240705C00155000 | 2024-06-03 1:16PM EDT | 155.00 | 26.33 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BA240705C00160000 | 2024-06-21 3:43PM EDT | 160.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 0.00% |
| BA240705C00165000 | 2024-06-21 9:57AM EDT | 165.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| BA240705C00167500 | 2024-06-21 1:55PM EDT | 167.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| BA240705C00170000 | 2024-06-21 2:39PM EDT | 170.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 32 | 68 | 0.00% |
| BA240705C00172500 | 2024-06-21 3:57PM EDT | 172.50 | 6.58 | 0.00 | 0.00 | 0.00 | - | 30 | 92 | 0.00% |
| BA240705C00175000 | 2024-06-21 3:57PM EDT | 175.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 69 | 457 | 0.00% |
| BA240705C00177500 | 2024-06-21 3:37PM EDT | 177.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 141 | 330 | 0.78% |
| BA240705C00180000 | 2024-06-21 3:43PM EDT | 180.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 134 | 453 | 3.13% |
| BA240705C00182500 | 2024-06-21 3:56PM EDT | 182.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 133 | 275 | 3.13% |
| BA240705C00185000 | 2024-06-21 3:58PM EDT | 185.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 358 | 656 | 6.25% |
| BA240705C00187500 | 2024-06-21 3:59PM EDT | 187.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 63 | 318 | 6.25% |
| BA240705C00190000 | 2024-06-21 3:58PM EDT | 190.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,291 | 1,788 | 12.50% |
| BA240705C00192500 | 2024-06-21 3:37PM EDT | 192.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 11 | 53 | 12.50% |
| BA240705C00195000 | 2024-06-21 3:44PM EDT | 195.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 19 | 566 | 12.50% |
| BA240705C00197500 | 2024-06-21 3:17PM EDT | 197.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 12.50% |
| BA240705C00200000 | 2024-06-21 3:57PM EDT | 200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 534 | 700 | 12.50% |
| BA240705C00202500 | 2024-06-21 12:32PM EDT | 202.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| BA240705C00205000 | 2024-06-21 9:53AM EDT | 205.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 565 | 12.50% |
| BA240705C00210000 | 2024-06-21 1:14PM EDT | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 24 | 91 | 25.00% |
| BA240705C00215000 | 2024-06-18 10:33AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 34 | 25.00% |
| BA240705C00220000 | 2024-06-18 10:49AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
| BA240705C00225000 | 2024-06-12 12:14PM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| BA240705C00230000 | 2024-06-12 2:55PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| BA240705C00235000 | 2024-06-18 11:51AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| BA240705C00245000 | 2024-06-10 1:38PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| BA240705C00255000 | 2024-06-17 10:20AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BA240705C00260000 | 2024-06-17 10:23AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240705P00095000 | 2024-06-17 12:45PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BA240705P00110000 | 2024-06-20 9:59AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| BA240705P00115000 | 2024-06-20 9:56AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| BA240705P00120000 | 2024-06-20 9:30AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| BA240705P00125000 | 2024-05-29 2:47PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BA240705P00130000 | 2024-06-21 11:51AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| BA240705P00135000 | 2024-06-17 10:30AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 84 | 25.00% |
| BA240705P00140000 | 2024-06-21 2:49PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| BA240705P00145000 | 2024-06-21 3:53PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 25.00% |
| BA240705P00146000 | 2024-06-21 3:47PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 25.00% |
| BA240705P00150000 | 2024-06-20 2:35PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 286 | 366 | 25.00% |
| BA240705P00155000 | 2024-06-21 12:55PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 201 | 211 | 12.50% |
| BA240705P00157500 | 2024-06-21 11:35AM EDT | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 110 | 12.50% |
| BA240705P00160000 | 2024-06-21 3:59PM EDT | 160.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 70 | 918 | 12.50% |
| BA240705P00162500 | 2024-06-21 3:47PM EDT | 162.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 37 | 69 | 12.50% |
| BA240705P00165000 | 2024-06-21 3:56PM EDT | 165.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 42 | 358 | 6.25% |
| BA240705P00167500 | 2024-06-21 3:56PM EDT | 167.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 48 | 105 | 6.25% |
| BA240705P00170000 | 2024-06-21 3:56PM EDT | 170.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 150 | 705 | 6.25% |
| BA240705P00172500 | 2024-06-21 3:58PM EDT | 172.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 120 | 347 | 3.13% |
| BA240705P00175000 | 2024-06-21 3:37PM EDT | 175.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 107 | 516 | 1.56% |
| BA240705P00177500 | 2024-06-21 2:52PM EDT | 177.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | 37 | 179 | 0.00% |
| BA240705P00180000 | 2024-06-21 2:46PM EDT | 180.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 24 | 422 | 0.00% |
| BA240705P00182500 | 2024-06-21 9:49AM EDT | 182.50 | 7.38 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| BA240705P00185000 | 2024-06-21 3:54PM EDT | 185.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 8 | 209 | 0.00% |
| BA240705P00187500 | 2024-06-21 12:19PM EDT | 187.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| BA240705P00190000 | 2024-06-21 11:33AM EDT | 190.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| BA240705P00192500 | 2024-06-17 12:06PM EDT | 192.50 | 14.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA240705P00195000 | 2024-06-21 11:33AM EDT | 195.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| BA240705P00197500 | 2024-06-21 10:25AM EDT | 197.50 | 20.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BA240705P00200000 | 2024-06-17 3:37PM EDT | 200.00 | 21.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240705P00205000 | 2024-06-20 3:52PM EDT | 205.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| BA240705P00210000 | 2024-06-11 3:48PM EDT | 210.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240705P00240000 | 2024-06-20 3:52PM EDT | 240.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| BA240705P00245000 | 2024-06-20 3:52PM EDT | 245.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BA240705P00250000 | 2024-06-17 3:33PM EDT | 250.00 | 71.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.