The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241220C00160000 | 2024-06-27 10:21AM EDT | 160.00 | 31.00 | 32.15 | 33.10 | 0.00 | - | 1 | 10 | 43.13% |
| BA241220C00165000 | 2024-06-24 10:03AM EDT | 165.00 | 27.00 | 28.30 | 29.60 | 0.00 | - | 2 | 1 | 41.92% |
| BA241220C00170000 | 2024-06-28 9:40AM EDT | 170.00 | 26.29 | 25.00 | 26.45 | +2.14 | +8.86% | 1 | 13 | 41.13% |
| BA241220C00175000 | 2024-06-27 12:52PM EDT | 175.00 | 22.65 | 22.30 | 22.75 | 0.00 | - | 6 | 60 | 38.84% |
| BA241220C00180000 | 2024-06-27 3:58PM EDT | 180.00 | 20.40 | 19.35 | 20.50 | 0.00 | - | 16 | 73 | 39.18% |
| BA241220C00185000 | 2024-06-28 9:42AM EDT | 185.00 | 17.55 | 16.60 | 17.65 | -0.30 | -1.68% | 1 | 112 | 37.90% |
| BA241220C00190000 | 2024-06-28 3:50PM EDT | 190.00 | 14.63 | 14.65 | 15.35 | -0.47 | -3.11% | 62 | 24 | 37.34% |
| BA241220C00195000 | 2024-06-28 12:12PM EDT | 195.00 | 12.90 | 12.50 | 12.85 | +0.52 | +4.20% | 1 | 22 | 35.98% |
| BA241220C00200000 | 2024-06-27 2:03PM EDT | 200.00 | 11.10 | 10.70 | 10.95 | 0.00 | - | 27 | 213 | 35.41% |
| BA241220C00205000 | 2024-06-28 3:54PM EDT | 205.00 | 9.25 | 8.65 | 9.35 | -0.15 | -1.60% | 1 | 19 | 35.08% |
| BA241220C00210000 | 2024-06-28 10:52AM EDT | 210.00 | 8.35 | 7.65 | 7.90 | +0.20 | +2.45% | 3 | 25 | 34.68% |
| BA241220C00215000 | 2024-06-27 1:34PM EDT | 215.00 | 6.90 | 6.40 | 6.60 | 0.00 | - | 5 | 36 | 34.23% |
| BA241220C00220000 | 2024-06-28 2:33PM EDT | 220.00 | 5.15 | 5.15 | 5.55 | -0.35 | -6.36% | 5 | 65 | 34.00% |
| BA241220C00225000 | 2024-06-28 11:21AM EDT | 225.00 | 4.74 | 4.40 | 4.65 | +0.26 | +5.80% | 2 | 226 | 33.80% |
| BA241220C00230000 | 2024-06-28 3:10PM EDT | 230.00 | 3.75 | 3.70 | 3.90 | -0.35 | -8.54% | 13 | 26 | 33.68% |
| BA241220C00235000 | 2024-06-28 1:22PM EDT | 235.00 | 3.14 | 2.77 | 3.25 | -0.16 | -4.85% | 3 | 28 | 33.53% |
| BA241220C00240000 | 2024-06-28 12:36PM EDT | 240.00 | 2.73 | 2.53 | 2.69 | +2.73 | - | 2 | 12 | 33.37% |
| BA241220C00245000 | 2024-06-26 10:16AM EDT | 245.00 | 1.56 | 2.10 | 2.23 | 0.00 | - | 1 | 2 | 33.28% |
| BA241220C00250000 | 2024-06-27 10:57AM EDT | 250.00 | 1.88 | 1.40 | 1.84 | 0.00 | - | 31 | 37 | 33.17% |
| BA241220C00255000 | 2024-06-24 10:05AM EDT | 255.00 | 1.41 | 1.35 | 1.52 | 0.00 | - | 12 | 16 | 33.11% |
| BA241220C00260000 | 2024-06-28 11:21AM EDT | 260.00 | 1.34 | 1.03 | 1.32 | +1.34 | - | 2 | 26 | 33.42% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241220P00090000 | 2024-06-28 2:03PM EDT | 90.00 | 0.19 | 0.05 | 0.40 | -0.03 | -13.64% | 2 | 0 | 51.47% |
| BA241220P00095000 | 2024-06-28 2:02PM EDT | 95.00 | 0.25 | 0.14 | 0.55 | -0.06 | -19.35% | 2 | 2 | 50.54% |
| BA241220P00100000 | 2024-06-28 1:29PM EDT | 100.00 | 0.12 | 0.13 | 0.52 | -0.23 | -65.71% | 4 | 3 | 46.53% |
| BA241220P00105000 | 2024-06-28 2:03PM EDT | 105.00 | 0.41 | 0.30 | 0.62 | -0.13 | -24.07% | 2 | 1 | 44.56% |
| BA241220P00110000 | 2024-06-28 2:03PM EDT | 110.00 | 0.51 | 0.26 | 0.73 | -0.21 | -29.17% | 3 | 2 | 42.58% |
| BA241220P00115000 | 2024-06-28 2:04PM EDT | 115.00 | 0.68 | 0.57 | 0.98 | -0.10 | -12.82% | 2 | 1 | 41.77% |
| BA241220P00120000 | 2024-06-28 2:06PM EDT | 120.00 | 0.85 | 0.53 | 1.15 | -0.02 | -2.30% | 2 | 15 | 39.88% |
| BA241220P00125000 | 2024-06-26 10:56AM EDT | 125.00 | 1.40 | 1.03 | 1.17 | 0.00 | - | 2 | 82 | 36.79% |
| BA241220P00130000 | 2024-06-27 11:50AM EDT | 130.00 | 1.47 | 1.36 | 1.46 | 0.00 | - | 12 | 128 | 35.51% |
| BA241220P00135000 | 2024-06-27 11:03AM EDT | 135.00 | 1.81 | 1.78 | 1.88 | 0.00 | - | 5 | 64 | 34.60% |
| BA241220P00140000 | 2024-06-28 2:30PM EDT | 140.00 | 2.45 | 2.31 | 2.65 | +0.12 | +5.15% | 54 | 43 | 34.76% |
| BA241220P00145000 | 2024-06-28 3:28PM EDT | 145.00 | 3.05 | 2.98 | 3.15 | +0.05 | +1.67% | 1 | 37 | 33.25% |
| BA241220P00150000 | 2024-06-28 12:47PM EDT | 150.00 | 3.75 | 3.75 | 3.90 | -0.22 | -5.54% | 3 | 36 | 32.26% |
| BA241220P00155000 | 2024-06-27 3:59PM EDT | 155.00 | 4.81 | 4.75 | 4.90 | 0.00 | - | 13 | 366 | 31.59% |
| BA241220P00160000 | 2024-06-28 1:39PM EDT | 160.00 | 6.15 | 5.65 | 6.45 | -0.07 | -1.13% | 10 | 15 | 31.85% |
| BA241220P00165000 | 2024-06-26 12:22PM EDT | 165.00 | 8.80 | 7.30 | 7.85 | 0.00 | - | 4 | 19 | 31.12% |
| BA241220P00170000 | 2024-06-28 12:10PM EDT | 170.00 | 8.90 | 8.75 | 9.15 | -1.93 | -17.82% | 1 | 204 | 29.70% |
| BA241220P00175000 | 2024-06-27 2:29PM EDT | 175.00 | 10.55 | 10.45 | 11.30 | 0.00 | - | 37 | 87 | 29.63% |
| BA241220P00180000 | 2024-06-27 11:41AM EDT | 180.00 | 13.46 | 12.65 | 13.50 | 0.00 | - | 2 | 74 | 29.11% |
| BA241220P00185000 | 2024-06-28 9:45AM EDT | 185.00 | 15.14 | 15.15 | 15.55 | +15.14 | - | 5 | 139 | 27.76% |
| BA241220P00190000 | 2024-06-27 11:25AM EDT | 190.00 | 17.50 | 17.40 | 18.65 | +17.50 | - | - | 3 | 27.97% |
| BA241220P00195000 | 2024-06-27 10:34AM EDT | 195.00 | 20.90 | 20.75 | 21.25 | +20.90 | - | - | 2 | 26.62% |
| BA241220P00210000 | 2024-06-27 11:24AM EDT | 210.00 | 30.60 | 27.00 | 32.15 | 0.00 | - | 1 | 2 | 25.84% |
| BA241220P00215000 | 2024-06-27 11:23AM EDT | 215.00 | 34.50 | 33.50 | 38.10 | +34.50 | - | - | 2 | 30.62% |
| BA241220P00230000 | 2024-06-26 10:15AM EDT | 230.00 | 55.42 | 44.10 | 52.40 | +55.42 | - | - | 1 | 35.19% |
© 2024 Yahoo. All rights reserved.