The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240726C00130000 | 2024-06-18 3:35PM EDT | 130.00 | 46.48 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| BA240726C00150000 | 2024-06-20 12:14PM EDT | 150.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| BA240726C00155000 | 2024-06-21 10:36AM EDT | 155.00 | 23.23 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BA240726C00165000 | 2024-06-21 10:36AM EDT | 165.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| BA240726C00170000 | 2024-06-21 2:46PM EDT | 170.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 37 | 109 | 0.00% |
| BA240726C00175000 | 2024-06-21 2:46PM EDT | 175.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 12 | 92 | 0.00% |
| BA240726C00180000 | 2024-06-21 3:28PM EDT | 180.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 14 | 90 | 1.56% |
| BA240726C00185000 | 2024-06-21 3:05PM EDT | 185.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 36 | 118 | 3.13% |
| BA240726C00190000 | 2024-06-21 3:59PM EDT | 190.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 22 | 171 | 6.25% |
| BA240726C00195000 | 2024-06-21 3:50PM EDT | 195.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 73 | 6.25% |
| BA240726C00200000 | 2024-06-21 3:55PM EDT | 200.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 35 | 208 | 12.50% |
| BA240726C00205000 | 2024-06-21 12:39PM EDT | 205.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 12.50% |
| BA240726C00210000 | 2024-06-21 1:11PM EDT | 210.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 104 | 133 | 12.50% |
| BA240726C00215000 | 2024-06-20 2:38PM EDT | 215.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| BA240726C00220000 | 2024-06-20 9:30AM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| BA240726C00225000 | 2024-06-18 10:05AM EDT | 225.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| BA240726C00230000 | 2024-06-10 10:44AM EDT | 230.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BA240726C00250000 | 2024-06-21 9:32AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BA240726C00255000 | 2024-06-13 9:39AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240726P00100000 | 2024-06-21 10:59AM EDT | 100.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| BA240726P00110000 | 2024-06-20 9:33AM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| BA240726P00120000 | 2024-06-20 1:01PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| BA240726P00130000 | 2024-06-17 9:30AM EDT | 130.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| BA240726P00135000 | 2024-06-20 9:55AM EDT | 135.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| BA240726P00140000 | 2024-06-20 9:30AM EDT | 140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| BA240726P00145000 | 2024-06-21 12:42PM EDT | 145.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| BA240726P00150000 | 2024-06-21 2:08PM EDT | 150.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 12.50% |
| BA240726P00155000 | 2024-06-21 1:47PM EDT | 155.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 15 | 58 | 12.50% |
| BA240726P00160000 | 2024-06-21 3:41PM EDT | 160.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 29 | 106 | 6.25% |
| BA240726P00165000 | 2024-06-21 3:08PM EDT | 165.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 33 | 140 | 6.25% |
| BA240726P00170000 | 2024-06-21 3:57PM EDT | 170.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 43 | 133 | 3.13% |
| BA240726P00175000 | 2024-06-21 3:32PM EDT | 175.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 23 | 79 | 0.78% |
| BA240726P00180000 | 2024-06-21 3:07PM EDT | 180.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 0.00% |
| BA240726P00185000 | 2024-06-21 2:24PM EDT | 185.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 22 | 31 | 0.00% |
| BA240726P00190000 | 2024-06-21 2:32PM EDT | 190.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| BA240726P00195000 | 2024-06-21 11:33AM EDT | 195.00 | 18.97 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| BA240726P00200000 | 2024-06-21 11:09AM EDT | 200.00 | 23.68 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| BA240726P00205000 | 2024-06-20 9:30AM EDT | 205.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BA240726P00210000 | 2024-06-13 9:40AM EDT | 210.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240726P00215000 | 2024-06-06 10:35AM EDT | 215.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240726P00220000 | 2024-06-07 9:52AM EDT | 220.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.