The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117C00065000 | 2024-04-24 9:54AM EDT | 65.00 | 109.50 | 101.15 | 106.20 | 0.00 | - | 3 | 622 | 69.85% |
| BA250117C00070000 | 2024-04-10 3:57PM EDT | 70.00 | 108.40 | 96.60 | 101.40 | 0.00 | - | 1 | 572 | 67.92% |
| BA250117C00075000 | 2024-02-29 10:30AM EDT | 75.00 | 134.90 | 117.00 | 127.00 | 0.00 | - | 2 | 76 | 185.88% |
| BA250117C00080000 | 2024-03-12 2:48PM EDT | 80.00 | 108.34 | 95.15 | 103.00 | 0.00 | - | 1 | 114 | 107.23% |
| BA250117C00085000 | 2024-03-22 3:05PM EDT | 85.00 | 108.00 | 84.00 | 92.05 | 0.00 | - | 1 | 228 | 76.28% |
| BA250117C00090000 | 2024-04-25 2:20PM EDT | 90.00 | 80.00 | 81.15 | 82.65 | 0.00 | - | 2 | 209 | 66.22% |
| BA250117C00095000 | 2024-02-29 10:30AM EDT | 95.00 | 116.20 | 98.00 | 108.00 | 0.00 | - | 2 | 112 | 147.33% |
| BA250117C00100000 | 2024-04-26 1:41PM EDT | 100.00 | 73.00 | 68.00 | 73.40 | +5.08 | +7.48% | 3 | 397 | 52.11% |
| BA250117C00105000 | 2024-03-04 10:36AM EDT | 105.00 | 100.58 | 84.95 | 86.70 | 0.00 | - | 1 | 148 | 110.44% |
| BA250117C00110000 | 2024-04-23 3:21PM EDT | 110.00 | 62.20 | 63.25 | 63.90 | -3.63 | -5.51% | 3 | 219 | 54.90% |
| BA250117C00115000 | 2024-04-23 2:56PM EDT | 115.00 | 60.92 | 58.70 | 59.90 | 0.00 | - | 1 | 65 | 53.00% |
| BA250117C00120000 | 2024-04-25 2:07PM EDT | 120.00 | 53.30 | 54.15 | 55.35 | 0.00 | - | 19 | 138 | 50.18% |
| BA250117C00125000 | 2024-04-17 2:22PM EDT | 125.00 | 53.75 | 50.40 | 51.05 | 0.00 | - | 1 | 185 | 49.60% |
| BA250117C00130000 | 2024-04-25 10:36AM EDT | 130.00 | 45.80 | 46.40 | 47.00 | +4.80 | +11.71% | 1 | 465 | 47.83% |
| BA250117C00135000 | 2024-04-25 11:16AM EDT | 135.00 | 37.64 | 42.60 | 43.75 | 0.00 | - | 1 | 99 | 47.75% |
| BA250117C00140000 | 2024-04-26 3:47PM EDT | 140.00 | 39.20 | 38.95 | 40.00 | +3.33 | +9.28% | 30 | 631 | 46.23% |
| BA250117C00145000 | 2024-04-25 10:18AM EDT | 145.00 | 31.60 | 35.10 | 35.80 | 0.00 | - | 1 | 84 | 43.58% |
| BA250117C00150000 | 2024-04-26 3:17PM EDT | 150.00 | 32.25 | 32.05 | 32.30 | 0.00 | - | 11 | 593 | 42.20% |
| BA250117C00155000 | 2024-04-26 2:27PM EDT | 155.00 | 29.20 | 28.80 | 29.15 | +1.30 | +4.66% | 9 | 320 | 41.25% |
| BA250117C00160000 | 2024-04-26 3:54PM EDT | 160.00 | 25.90 | 25.25 | 26.10 | 0.00 | - | 21 | 818 | 40.22% |
| BA250117C00165000 | 2024-04-26 3:57PM EDT | 165.00 | 23.15 | 22.40 | 23.25 | -0.13 | -0.56% | 135 | 600 | 39.28% |
| BA250117C00170000 | 2024-04-26 3:06PM EDT | 170.00 | 20.62 | 19.75 | 20.60 | +0.02 | +0.10% | 117 | 1,645 | 38.41% |
| BA250117C00175000 | 2024-04-26 3:56PM EDT | 175.00 | 18.07 | 17.95 | 18.20 | -0.43 | -2.32% | 84 | 1,214 | 37.69% |
| BA250117C00180000 | 2024-04-26 3:47PM EDT | 180.00 | 15.90 | 15.40 | 15.95 | +0.12 | +0.76% | 84 | 4,129 | 36.94% |
| BA250117C00185000 | 2024-04-26 3:38PM EDT | 185.00 | 13.85 | 13.40 | 13.95 | +0.39 | +2.90% | 33 | 2,436 | 36.33% |
| BA250117C00190000 | 2024-04-26 1:55PM EDT | 190.00 | 12.45 | 11.50 | 12.15 | +0.95 | +8.26% | 131 | 3,076 | 35.79% |
| BA250117C00195000 | 2024-04-26 2:31PM EDT | 195.00 | 10.35 | 8.85 | 10.55 | -0.20 | -1.90% | 96 | 848 | 35.32% |
| BA250117C00200000 | 2024-04-26 3:21PM EDT | 200.00 | 9.05 | 8.95 | 9.15 | +0.05 | +0.56% | 131 | 6,127 | 34.95% |
| BA250117C00210000 | 2024-04-26 3:01PM EDT | 210.00 | 6.75 | 6.60 | 6.75 | +0.10 | +1.50% | 22 | 3,964 | 34.16% |
| BA250117C00220000 | 2024-04-26 3:59PM EDT | 220.00 | 4.90 | 4.75 | 5.00 | -0.10 | -2.00% | 75 | 7,544 | 33.73% |
| BA250117C00230000 | 2024-04-26 2:10PM EDT | 230.00 | 3.67 | 3.50 | 4.25 | +0.17 | +4.86% | 53 | 6,453 | 34.97% |
| BA250117C00240000 | 2024-04-26 2:35PM EDT | 240.00 | 2.54 | 2.46 | 2.93 | -0.12 | -4.51% | 31 | 3,847 | 33.92% |
| BA250117C00250000 | 2024-04-26 3:49PM EDT | 250.00 | 1.85 | 1.58 | 1.91 | -0.15 | -7.50% | 147 | 6,679 | 32.74% |
| BA250117C00260000 | 2024-04-26 1:30PM EDT | 260.00 | 1.42 | 1.30 | 1.57 | +0.17 | +13.60% | 20 | 5,875 | 33.50% |
| BA250117C00270000 | 2024-04-26 3:02PM EDT | 270.00 | 1.01 | 0.96 | 1.07 | +0.01 | +1.00% | 5 | 6,673 | 32.91% |
| BA250117C00280000 | 2024-04-26 2:08PM EDT | 280.00 | 0.88 | 0.60 | 1.13 | +0.05 | +6.02% | 2 | 2,197 | 35.17% |
| BA250117C00290000 | 2024-04-26 1:35PM EDT | 290.00 | 0.70 | 0.27 | 0.70 | +0.13 | +22.81% | 3 | 1,065 | 33.94% |
| BA250117C00300000 | 2024-04-26 2:34PM EDT | 300.00 | 0.42 | 0.41 | 0.46 | -0.02 | -4.55% | 320 | 5,215 | 33.28% |
| BA250117C00310000 | 2024-04-26 11:56AM EDT | 310.00 | 0.34 | 0.29 | 0.50 | +0.03 | +9.68% | 3 | 1,314 | 35.23% |
| BA250117C00320000 | 2024-04-26 12:52PM EDT | 320.00 | 0.30 | 0.22 | 0.57 | +0.05 | +20.00% | 6 | 963 | 37.40% |
| BA250117C00330000 | 2024-04-26 2:33PM EDT | 330.00 | 0.24 | 0.20 | 0.23 | +0.06 | +33.33% | 6 | 2,560 | 34.23% |
| BA250117C00340000 | 2024-04-26 11:37AM EDT | 340.00 | 0.23 | 0.13 | 0.22 | +0.09 | +64.29% | 4 | 799 | 35.25% |
| BA250117C00350000 | 2024-04-26 1:28PM EDT | 350.00 | 0.20 | 0.09 | 0.20 | +0.07 | +53.85% | 1 | 1,156 | 36.04% |
| BA250117C00360000 | 2024-04-25 3:30PM EDT | 360.00 | 0.14 | 0.08 | 0.30 | 0.00 | - | 16 | 869 | 39.11% |
| BA250117C00370000 | 2024-04-26 9:44AM EDT | 370.00 | 0.14 | 0.07 | 0.20 | +0.07 | +100.00% | 22 | 327 | 38.28% |
| BA250117C00380000 | 2024-04-24 12:01PM EDT | 380.00 | 0.11 | 0.04 | 0.25 | 0.00 | - | 110 | 541 | 40.43% |
| BA250117C00390000 | 2024-04-26 2:26PM EDT | 390.00 | 0.09 | 0.04 | 0.09 | +0.03 | +50.00% | 316 | 3,036 | 37.01% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117P00065000 | 2024-04-26 3:59PM EDT | 65.00 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 44 | 5,974 | 50.00% |
| BA250117P00070000 | 2024-04-26 2:56PM EDT | 70.00 | 0.39 | 0.13 | 0.34 | +0.13 | +50.00% | 22 | 643 | 49.88% |
| BA250117P00075000 | 2024-04-26 2:56PM EDT | 75.00 | 0.44 | 0.16 | 0.39 | +0.11 | +33.33% | 25 | 1,007 | 47.27% |
| BA250117P00080000 | 2024-04-26 12:26PM EDT | 80.00 | 0.42 | 0.20 | 0.55 | -0.05 | -10.64% | 5 | 432 | 46.39% |
| BA250117P00085000 | 2024-04-26 12:17PM EDT | 85.00 | 0.57 | 0.27 | 0.70 | -0.03 | -5.00% | 4 | 139 | 44.87% |
| BA250117P00090000 | 2024-04-26 2:54PM EDT | 90.00 | 0.70 | 0.54 | 0.70 | +0.02 | +2.94% | 20 | 765 | 41.53% |
| BA250117P00095000 | 2024-04-26 12:11PM EDT | 95.00 | 0.89 | 0.49 | 0.96 | -0.12 | -11.88% | 7 | 453 | 40.85% |
| BA250117P00100000 | 2024-04-26 12:49PM EDT | 100.00 | 1.13 | 0.95 | 1.30 | +0.05 | +4.63% | 2 | 772 | 40.26% |
| BA250117P00105000 | 2024-04-26 12:55PM EDT | 105.00 | 1.38 | 1.33 | 1.38 | -0.03 | -2.13% | 1 | 389 | 37.59% |
| BA250117P00110000 | 2024-04-26 1:21PM EDT | 110.00 | 1.70 | 1.70 | 1.74 | -0.45 | -20.93% | 1 | 1,300 | 36.52% |
| BA250117P00115000 | 2024-04-26 1:59PM EDT | 115.00 | 2.11 | 2.12 | 2.38 | -0.07 | -3.21% | 1 | 1,148 | 36.43% |
| BA250117P00120000 | 2024-04-26 11:31AM EDT | 120.00 | 2.78 | 2.67 | 2.83 | -0.37 | -11.75% | 3 | 1,586 | 35.03% |
| BA250117P00125000 | 2024-04-26 9:36AM EDT | 125.00 | 3.67 | 3.30 | 3.70 | +0.27 | +7.94% | 2 | 3,580 | 34.83% |
| BA250117P00130000 | 2024-04-26 3:57PM EDT | 130.00 | 4.05 | 4.05 | 4.20 | -1.15 | -22.12% | 41 | 2,628 | 33.03% |
| BA250117P00135000 | 2024-04-26 2:48PM EDT | 135.00 | 5.05 | 5.00 | 5.15 | -1.00 | -16.53% | 6 | 3,255 | 32.27% |
| BA250117P00140000 | 2024-04-26 10:44AM EDT | 140.00 | 6.28 | 6.05 | 6.25 | +0.08 | +1.29% | 211 | 5,087 | 31.51% |
| BA250117P00145000 | 2024-04-25 3:14PM EDT | 145.00 | 7.75 | 7.30 | 7.50 | 0.00 | - | 14 | 1,726 | 30.71% |
| BA250117P00150000 | 2024-04-26 3:46PM EDT | 150.00 | 8.85 | 8.80 | 9.00 | -0.05 | -0.56% | 15 | 5,275 | 30.06% |
| BA250117P00155000 | 2024-04-26 12:59PM EDT | 155.00 | 10.45 | 10.35 | 10.65 | -0.82 | -7.28% | 6 | 3,354 | 29.30% |
| BA250117P00160000 | 2024-04-26 3:46PM EDT | 160.00 | 12.35 | 12.25 | 12.55 | -0.10 | -0.80% | 126 | 7,735 | 28.62% |
| BA250117P00165000 | 2024-04-26 1:14PM EDT | 165.00 | 14.19 | 14.35 | 14.65 | -1.04 | -6.83% | 224 | 3,483 | 27.89% |
| BA250117P00170000 | 2024-04-26 3:27PM EDT | 170.00 | 16.75 | 16.65 | 17.25 | -0.15 | -0.89% | 10 | 9,741 | 27.63% |
| BA250117P00175000 | 2024-04-26 3:57PM EDT | 175.00 | 19.15 | 19.25 | 19.55 | -0.25 | -1.29% | 63 | 5,250 | 26.41% |
| BA250117P00180000 | 2024-04-26 10:33AM EDT | 180.00 | 22.50 | 22.00 | 23.45 | +0.10 | +0.45% | 8 | 5,315 | 27.60% |
| BA250117P00185000 | 2024-04-26 3:47PM EDT | 185.00 | 25.45 | 24.60 | 25.50 | -0.41 | -1.59% | 4 | 2,900 | 25.03% |
| BA250117P00190000 | 2024-04-25 11:19AM EDT | 190.00 | 32.85 | 28.30 | 28.90 | 0.00 | - | 108 | 3,990 | 24.44% |
| BA250117P00195000 | 2024-04-24 9:34AM EDT | 195.00 | 32.30 | 31.75 | 32.70 | +5.80 | +21.89% | 1 | 1,569 | 24.20% |
| BA250117P00200000 | 2024-04-26 3:54PM EDT | 200.00 | 35.72 | 35.55 | 36.45 | +0.06 | +0.17% | 184 | 5,025 | 23.40% |
| BA250117P00210000 | 2024-04-26 2:12PM EDT | 210.00 | 43.38 | 43.25 | 44.90 | -2.23 | -4.89% | 3 | 4,103 | 22.69% |
| BA250117P00220000 | 2024-04-26 3:33PM EDT | 220.00 | 52.80 | 52.05 | 53.60 | -0.70 | -1.31% | 14 | 2,560 | 20.47% |
| BA250117P00230000 | 2024-04-26 10:43AM EDT | 230.00 | 63.40 | 60.25 | 65.35 | +1.48 | +2.39% | 18 | 3,045 | 30.10% |
| BA250117P00240000 | 2024-04-26 3:38PM EDT | 240.00 | 71.86 | 71.70 | 73.95 | -0.45 | -0.62% | 1,357 | 613 | 27.17% |
| BA250117P00250000 | 2024-04-26 3:38PM EDT | 250.00 | 83.60 | 81.40 | 83.85 | -0.60 | -0.71% | 100 | 47 | 28.91% |
| BA250117P00260000 | 2024-04-26 3:38PM EDT | 260.00 | 93.85 | 89.95 | 95.35 | +1.49 | +1.61% | 150 | 45 | 37.67% |
| BA250117P00270000 | 2024-04-26 3:38PM EDT | 270.00 | 103.75 | 101.40 | 103.85 | -0.50 | -0.48% | 192 | 50 | 33.02% |
| BA250117P00280000 | 2024-04-26 3:38PM EDT | 280.00 | 111.65 | 111.85 | 114.00 | -2.52 | -2.21% | 80 | 22 | 35.80% |
| BA250117P00290000 | 2024-04-25 3:51PM EDT | 290.00 | 122.93 | 121.30 | 124.05 | 0.00 | - | 1 | 2 | 37.93% |
| BA250117P00300000 | 2024-04-26 3:38PM EDT | 300.00 | 131.65 | 131.70 | 133.90 | -1.30 | -0.98% | 502 | 84 | 38.77% |
| BA250117P00310000 | 2024-04-26 3:52PM EDT | 310.00 | 142.74 | 141.40 | 144.05 | -0.76 | -0.53% | 14 | 7 | 41.37% |
| BA250117P00320000 | 2024-04-26 3:52PM EDT | 320.00 | 152.76 | 151.30 | 154.05 | +3.20 | +2.14% | 11 | 0 | 42.98% |
| BA250117P00330000 | 2024-04-26 3:50PM EDT | 330.00 | 162.80 | 161.50 | 164.05 | +3.13 | +1.96% | 3 | 0 | 44.52% |
| BA250117P00340000 | 2023-12-28 3:37PM EDT | 340.00 | 80.85 | 131.55 | 137.40 | 0.00 | - | 212 | 0 | 0.00% |
| BA250117P00350000 | 2023-12-04 4:02PM EDT | 350.00 | 115.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA250117P00390000 | 2023-12-21 10:37AM EDT | 390.00 | 124.55 | 170.00 | 180.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.