The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802C00130000 | 2024-06-21 9:38AM EDT | 130.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| BA240802C00160000 | 2024-06-18 3:16PM EDT | 160.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BA240802C00170000 | 2024-06-21 11:19AM EDT | 170.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| BA240802C00175000 | 2024-06-20 3:30PM EDT | 175.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 203 | 63 | 0.00% |
| BA240802C00180000 | 2024-06-21 3:39PM EDT | 180.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 39 | 60 | 1.56% |
| BA240802C00185000 | 2024-06-21 3:38PM EDT | 185.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 65 | 3.13% |
| BA240802C00190000 | 2024-06-21 3:57PM EDT | 190.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 27 | 59 | 6.25% |
| BA240802C00195000 | 2024-06-21 11:32AM EDT | 195.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 6.25% |
| BA240802C00200000 | 2024-06-21 2:46PM EDT | 200.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 13 | 200 | 6.25% |
| BA240802C00205000 | 2024-06-21 2:34PM EDT | 205.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| BA240802C00210000 | 2024-06-20 11:30AM EDT | 210.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 101 | 12.50% |
| BA240802C00215000 | 2024-06-21 12:59PM EDT | 215.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 12.50% |
| BA240802C00220000 | 2024-06-20 10:23AM EDT | 220.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 180 | 12.50% |
| BA240802C00225000 | 2024-06-21 2:33PM EDT | 225.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240802P00120000 | 2024-06-21 9:55AM EDT | 120.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BA240802P00140000 | 2024-06-21 3:00PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| BA240802P00145000 | 2024-06-21 11:08AM EDT | 145.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 12.50% |
| BA240802P00150000 | 2024-06-20 11:35AM EDT | 150.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| BA240802P00155000 | 2024-06-21 3:06PM EDT | 155.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 6.25% |
| BA240802P00160000 | 2024-06-21 2:26PM EDT | 160.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 6.25% |
| BA240802P00165000 | 2024-06-21 12:45PM EDT | 165.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 6.25% |
| BA240802P00170000 | 2024-06-21 12:52PM EDT | 170.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 3.13% |
| BA240802P00175000 | 2024-06-21 2:25PM EDT | 175.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 0.78% |
| BA240802P00180000 | 2024-06-20 10:14AM EDT | 180.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| BA240802P00185000 | 2024-06-21 1:52PM EDT | 185.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.00% |
| BA240802P00190000 | 2024-06-21 12:36PM EDT | 190.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BA240802P00200000 | 2024-06-18 3:07PM EDT | 200.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| BA240802P00210000 | 2024-06-20 9:34AM EDT | 210.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| BA240802P00250000 | 2024-06-18 3:28PM EDT | 250.00 | 74.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.