The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018C00100000 | 2024-03-25 12:35PM EDT | 100.00 | 95.00 | 65.85 | 68.65 | 0.00 | - | 1 | 1 | 50.70% |
| BA241018C00105000 | 2024-04-23 3:21PM EDT | 105.00 | 67.93 | 62.00 | 66.65 | 0.00 | - | 1 | 0 | 51.47% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 115.00 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 79.44% |
| BA241018C00125000 | 2024-04-15 11:26AM EDT | 125.00 | 50.85 | 46.95 | 48.20 | 0.00 | - | - | 1 | 51.53% |
| BA241018C00130000 | 2024-03-13 11:46AM EDT | 130.00 | 60.15 | 46.30 | 46.95 | 0.00 | - | - | 2 | 57.84% |
| BA241018C00135000 | 2024-04-16 1:21PM EDT | 135.00 | 42.10 | 38.85 | 39.85 | 0.00 | - | 2 | 13 | 47.54% |
| BA241018C00140000 | 2024-04-23 11:21AM EDT | 140.00 | 37.10 | 34.90 | 35.25 | 0.00 | - | 2 | 6 | 43.99% |
| BA241018C00145000 | 2024-04-17 11:46AM EDT | 145.00 | 33.95 | 30.60 | 31.40 | 0.00 | - | 1 | 29 | 42.35% |
| BA241018C00150000 | 2024-04-23 3:57PM EDT | 150.00 | 29.30 | 27.35 | 27.75 | 0.00 | - | 21 | 43 | 40.87% |
| BA241018C00155000 | 2024-04-24 2:53PM EDT | 155.00 | 21.75 | 23.95 | 24.35 | 0.00 | - | 1 | 15 | 39.61% |
| BA241018C00160000 | 2024-04-25 12:11PM EDT | 160.00 | 20.15 | 20.85 | 21.15 | +2.65 | +15.14% | 2 | 67 | 38.39% |
| BA241018C00165000 | 2024-04-26 3:42PM EDT | 165.00 | 18.15 | 17.95 | 18.15 | -0.45 | -2.42% | 23 | 169 | 37.18% |
| BA241018C00170000 | 2024-04-26 3:53PM EDT | 170.00 | 15.42 | 13.80 | 15.55 | -0.48 | -3.02% | 13 | 167 | 36.38% |
| BA241018C00175000 | 2024-04-26 2:04PM EDT | 175.00 | 13.62 | 12.95 | 13.15 | +0.52 | +3.97% | 26 | 225 | 35.53% |
| BA241018C00180000 | 2024-04-26 3:52PM EDT | 180.00 | 10.90 | 10.85 | 11.05 | -0.05 | -0.46% | 4 | 205 | 34.85% |
| BA241018C00185000 | 2024-04-26 3:07PM EDT | 185.00 | 9.18 | 8.95 | 9.20 | 0.00 | - | 10 | 259 | 34.22% |
| BA241018C00190000 | 2024-04-26 12:13PM EDT | 190.00 | 7.83 | 7.45 | 7.65 | +0.03 | +0.38% | 3 | 127 | 33.79% |
| BA241018C00195000 | 2024-04-26 11:42AM EDT | 195.00 | 6.45 | 6.10 | 6.30 | +1.85 | +40.22% | 2 | 220 | 33.37% |
| BA241018C00200000 | 2024-04-26 3:34PM EDT | 200.00 | 4.95 | 5.00 | 5.15 | +0.25 | +5.32% | 20 | 1,042 | 32.99% |
| BA241018C00205000 | 2024-04-26 3:24PM EDT | 205.00 | 4.10 | 4.05 | 4.20 | +0.15 | +3.80% | 36 | 279 | 32.70% |
| BA241018C00210000 | 2024-04-26 12:55PM EDT | 210.00 | 3.40 | 3.25 | 3.40 | +0.74 | +27.82% | 8 | 524 | 32.43% |
| BA241018C00215000 | 2024-04-26 1:24PM EDT | 215.00 | 2.80 | 2.41 | 2.72 | +0.30 | +12.00% | 5 | 145 | 32.14% |
| BA241018C00220000 | 2024-04-26 3:58PM EDT | 220.00 | 2.14 | 2.09 | 2.19 | +0.09 | +4.39% | 11 | 693 | 31.98% |
| BA241018C00225000 | 2024-04-25 3:37PM EDT | 225.00 | 1.77 | 1.56 | 1.75 | 0.00 | - | 64 | 115 | 31.81% |
| BA241018C00230000 | 2024-04-26 3:30PM EDT | 230.00 | 1.34 | 1.33 | 1.41 | +0.30 | +28.85% | 5 | 261 | 31.75% |
| BA241018C00235000 | 2024-04-26 11:44AM EDT | 235.00 | 1.02 | 1.06 | 1.13 | -0.08 | -7.27% | 3 | 318 | 31.69% |
| BA241018C00240000 | 2024-04-25 11:33AM EDT | 240.00 | 0.88 | 0.85 | 0.90 | +0.23 | +35.38% | 1 | 135 | 31.62% |
| BA241018C00245000 | 2024-04-26 3:22PM EDT | 245.00 | 0.70 | 0.68 | 0.72 | -0.18 | -20.45% | 29 | 310 | 31.59% |
| BA241018C00250000 | 2024-04-26 10:46AM EDT | 250.00 | 0.55 | 0.41 | 0.72 | +0.13 | +30.95% | 31 | 226 | 32.89% |
| BA241018C00255000 | 2024-04-26 3:25PM EDT | 255.00 | 0.48 | 0.26 | 0.49 | +0.10 | +26.32% | 4 | 369 | 31.91% |
| BA241018C00260000 | 2024-04-26 3:18PM EDT | 260.00 | 0.40 | 0.31 | 0.41 | +0.04 | +11.11% | 2 | 29 | 32.13% |
| BA241018C00265000 | 2024-04-26 3:19PM EDT | 265.00 | 0.35 | 0.26 | 0.36 | +0.11 | +45.83% | 2 | 89 | 32.59% |
| BA241018C00270000 | 2024-04-26 3:26PM EDT | 270.00 | 0.30 | 0.18 | 0.30 | +0.03 | +11.11% | 4 | 113 | 32.76% |
| BA241018C00275000 | 2024-04-26 3:23PM EDT | 275.00 | 0.26 | 0.15 | 0.26 | -0.01 | -3.70% | 2 | 94 | 33.11% |
| BA241018C00280000 | 2024-04-26 3:23PM EDT | 280.00 | 0.23 | 0.09 | 0.23 | 0.00 | - | 2 | 72 | 33.52% |
| BA241018C00285000 | 2024-04-26 3:21PM EDT | 285.00 | 0.18 | 0.08 | 0.19 | +0.01 | +5.88% | 2 | 11 | 33.59% |
| BA241018C00290000 | 2024-04-26 3:25PM EDT | 290.00 | 0.14 | 0.08 | 0.15 | -0.01 | -6.67% | 2 | 17 | 33.50% |
| BA241018C00295000 | 2024-04-24 3:42PM EDT | 295.00 | 0.20 | 0.04 | 0.31 | 0.00 | - | 2 | 4 | 37.84% |
| BA241018C00300000 | 2024-04-25 11:10AM EDT | 300.00 | 0.10 | 0.03 | 0.29 | 0.00 | - | 2 | 261 | 38.38% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018P00095000 | 2024-04-26 3:18PM EDT | 95.00 | 0.43 | 0.19 | 0.44 | +0.03 | +7.50% | 2 | 36 | 43.48% |
| BA241018P00100000 | 2024-04-26 3:19PM EDT | 100.00 | 0.49 | 0.22 | 0.52 | -0.03 | -5.77% | 2 | 122 | 41.21% |
| BA241018P00105000 | 2024-04-26 3:20PM EDT | 105.00 | 0.67 | 0.53 | 0.68 | -0.01 | -1.47% | 2 | 202 | 39.78% |
| BA241018P00110000 | 2024-04-26 3:21PM EDT | 110.00 | 0.81 | 0.47 | 0.82 | -0.19 | -19.00% | 2 | 70 | 37.82% |
| BA241018P00115000 | 2024-04-24 2:47PM EDT | 115.00 | 1.25 | 1.02 | 1.07 | 0.00 | - | 3 | 210 | 36.54% |
| BA241018P00120000 | 2024-04-26 9:32AM EDT | 120.00 | 1.48 | 1.35 | 1.65 | -0.31 | -17.32% | 1 | 172 | 36.94% |
| BA241018P00125000 | 2024-04-25 3:52PM EDT | 125.00 | 2.00 | 1.78 | 1.86 | +0.11 | +5.82% | 1 | 231 | 34.52% |
| BA241018P00130000 | 2024-04-26 11:16AM EDT | 130.00 | 2.47 | 2.32 | 2.58 | -0.37 | -13.03% | 13 | 124 | 34.28% |
| BA241018P00135000 | 2024-04-24 12:31PM EDT | 135.00 | 3.25 | 3.00 | 3.15 | 0.00 | - | 3 | 425 | 32.78% |
| BA241018P00140000 | 2024-04-26 3:18PM EDT | 140.00 | 3.95 | 3.85 | 4.00 | -1.25 | -24.04% | 7 | 188 | 31.85% |
| BA241018P00145000 | 2024-04-26 2:57PM EDT | 145.00 | 5.00 | 4.90 | 5.10 | -0.10 | -1.96% | 116 | 1,439 | 31.13% |
| BA241018P00150000 | 2024-04-25 3:23PM EDT | 150.00 | 6.34 | 6.15 | 6.35 | -0.06 | -0.94% | 3 | 2,132 | 30.25% |
| BA241018P00155000 | 2024-04-26 2:01PM EDT | 155.00 | 7.52 | 7.65 | 7.85 | -0.33 | -4.20% | 7 | 356 | 29.42% |
| BA241018P00160000 | 2024-04-25 2:40PM EDT | 160.00 | 10.45 | 9.40 | 9.60 | 0.00 | - | 39 | 307 | 28.58% |
| BA241018P00165000 | 2024-04-26 1:56PM EDT | 165.00 | 11.16 | 11.45 | 11.65 | -0.79 | -6.61% | 3 | 273 | 27.79% |
| BA241018P00170000 | 2024-04-26 2:43PM EDT | 170.00 | 14.05 | 13.75 | 14.05 | +0.28 | +2.03% | 12 | 616 | 27.13% |
| BA241018P00175000 | 2024-04-26 2:03PM EDT | 175.00 | 15.80 | 16.35 | 16.65 | -1.95 | -10.99% | 2 | 665 | 26.23% |
| BA241018P00180000 | 2024-04-26 11:32AM EDT | 180.00 | 19.93 | 19.30 | 19.60 | -3.57 | -15.19% | 1 | 448 | 25.40% |
| BA241018P00185000 | 2024-04-25 1:45PM EDT | 185.00 | 24.81 | 22.50 | 23.55 | 0.00 | - | 5 | 377 | 26.25% |
| BA241018P00190000 | 2024-04-25 3:11PM EDT | 190.00 | 27.00 | 25.60 | 26.50 | 0.00 | - | 25 | 164 | 23.93% |
| BA241018P00195000 | 2024-04-26 1:56PM EDT | 195.00 | 29.35 | 29.15 | 30.25 | -6.45 | -18.02% | 1 | 255 | 22.75% |
| BA241018P00200000 | 2024-04-25 10:10AM EDT | 200.00 | 33.24 | 33.45 | 34.70 | -6.56 | -16.48% | 10 | 370 | 23.10% |
| BA241018P00205000 | 2024-04-26 12:48PM EDT | 205.00 | 38.83 | 37.60 | 38.90 | -3.36 | -7.96% | 39 | 79 | 21.74% |
| BA241018P00210000 | 2024-04-25 11:46AM EDT | 210.00 | 48.69 | 42.30 | 43.85 | 0.00 | - | 1 | 16 | 23.32% |
| BA241018P00215000 | 2024-04-25 9:56AM EDT | 215.00 | 52.05 | 46.95 | 48.70 | 0.00 | - | 16 | 138 | 24.21% |
| BA241018P00220000 | 2024-04-25 2:49PM EDT | 220.00 | 54.95 | 51.65 | 53.60 | 0.00 | - | 7 | 1 | 25.21% |
| BA241018P00225000 | 2024-04-24 3:57PM EDT | 225.00 | 60.80 | 56.65 | 58.65 | 0.00 | - | 1,670 | 0 | 27.10% |
| BA241018P00230000 | 2024-04-25 12:13PM EDT | 230.00 | 68.00 | 61.80 | 63.65 | 0.00 | - | 16 | 0 | 28.61% |
| BA241018P00235000 | 2024-04-24 9:50AM EDT | 235.00 | 62.75 | 66.55 | 68.55 | 0.00 | - | 9 | 3 | 29.35% |
| BA241018P00240000 | 2024-04-15 9:41AM EDT | 240.00 | 69.60 | 71.60 | 73.70 | 0.00 | - | 1 | 0 | 31.84% |
| BA241018P00245000 | 2024-03-05 12:31PM EDT | 245.00 | 46.20 | 61.00 | 63.30 | 0.00 | - | - | 1 | 0.00% |
| BA241018P00250000 | 2024-04-18 12:04PM EDT | 250.00 | 79.00 | 81.70 | 83.65 | 0.00 | - | 10 | 0 | 34.18% |
© 2024 Yahoo. All rights reserved.