The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240712C00155000 | 2024-06-14 3:45PM EDT | 155.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BA240712C00160000 | 2024-06-21 12:59PM EDT | 160.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BA240712C00165000 | 2024-06-20 12:39PM EDT | 165.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| BA240712C00170000 | 2024-06-21 10:59AM EDT | 170.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| BA240712C00175000 | 2024-06-21 3:32PM EDT | 175.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 48 | 122 | 0.00% |
| BA240712C00180000 | 2024-06-21 3:59PM EDT | 180.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 119 | 410 | 1.56% |
| BA240712C00185000 | 2024-06-21 3:58PM EDT | 185.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 218 | 436 | 6.25% |
| BA240712C00190000 | 2024-06-21 3:32PM EDT | 190.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 62 | 490 | 6.25% |
| BA240712C00195000 | 2024-06-21 3:52PM EDT | 195.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 69 | 522 | 12.50% |
| BA240712C00200000 | 2024-06-21 3:53PM EDT | 200.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 50 | 380 | 12.50% |
| BA240712C00205000 | 2024-06-20 2:45PM EDT | 205.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 37 | 350 | 12.50% |
| BA240712C00210000 | 2024-06-21 10:37AM EDT | 210.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| BA240712C00215000 | 2024-06-20 12:39PM EDT | 215.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 25.00% |
| BA240712C00220000 | 2024-06-20 10:23AM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 180 | 209 | 25.00% |
| BA240712C00225000 | 2024-06-20 3:23PM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 9 | 25.00% |
| BA240712C00230000 | 2024-06-07 11:50AM EDT | 230.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 25.00% |
| BA240712C00235000 | 2024-06-07 11:50AM EDT | 235.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240712P00095000 | 2024-06-14 10:57AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| BA240712P00100000 | 2024-06-11 1:26PM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BA240712P00120000 | 2024-06-21 3:01PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| BA240712P00125000 | 2024-06-21 2:50PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| BA240712P00130000 | 2024-06-21 2:50PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 25.00% |
| BA240712P00135000 | 2024-06-18 2:15PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| BA240712P00140000 | 2024-06-21 10:18AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| BA240712P00145000 | 2024-06-21 3:31PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| BA240712P00150000 | 2024-06-20 10:06AM EDT | 150.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 67 | 12.50% |
| BA240712P00155000 | 2024-06-21 3:59PM EDT | 155.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 217 | 308 | 12.50% |
| BA240712P00160000 | 2024-06-21 3:59PM EDT | 160.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 252 | 355 | 12.50% |
| BA240712P00165000 | 2024-06-21 3:59PM EDT | 165.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 415 | 321 | 6.25% |
| BA240712P00170000 | 2024-06-21 3:43PM EDT | 170.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 69 | 333 | 3.13% |
| BA240712P00175000 | 2024-06-21 1:40PM EDT | 175.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 27 | 378 | 0.78% |
| BA240712P00180000 | 2024-06-21 12:25PM EDT | 180.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 3 | 575 | 0.00% |
| BA240712P00185000 | 2024-06-21 2:47PM EDT | 185.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 14 | 100 | 0.00% |
| BA240712P00190000 | 2024-06-21 10:06AM EDT | 190.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.00% |
| BA240712P00195000 | 2024-06-17 12:49PM EDT | 195.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| BA240712P00200000 | 2024-06-14 3:44PM EDT | 200.00 | 23.63 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 0.00% |
| BA240712P00205000 | 2024-06-14 9:39AM EDT | 205.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240712P00210000 | 2024-06-11 12:06PM EDT | 210.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.