The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250221C00145000 | 2024-06-25 12:16PM EDT | 145.00 | 40.10 | 46.45 | 47.85 | 0.00 | - | 1 | 2 | 48.30% |
| BA250221C00150000 | 2024-06-27 11:51AM EDT | 150.00 | 42.10 | 42.50 | 43.50 | +42.10 | - | - | 30 | 45.74% |
| BA250221C00160000 | 2024-06-28 3:55PM EDT | 160.00 | 36.00 | 35.35 | 35.95 | +36.00 | - | 6 | 0 | 42.66% |
| BA250221C00170000 | 2024-06-24 9:48AM EDT | 170.00 | 27.10 | 28.90 | 30.00 | +27.10 | - | - | 1 | 41.75% |
| BA250221C00175000 | 2024-06-26 9:38AM EDT | 175.00 | 21.35 | 25.80 | 26.80 | 0.00 | - | 1 | 2 | 40.48% |
| BA250221C00180000 | 2024-06-27 10:54AM EDT | 180.00 | 23.70 | 22.60 | 24.15 | 0.00 | - | 1 | 3 | 39.91% |
| BA250221C00190000 | 2024-06-25 11:23AM EDT | 190.00 | 14.35 | 18.10 | 18.65 | 0.00 | - | 1 | 5 | 37.63% |
| BA250221C00200000 | 2024-06-26 12:48PM EDT | 200.00 | 12.40 | 13.85 | 14.45 | 0.00 | - | 50 | 54 | 36.47% |
| BA250221C00205000 | 2024-06-27 10:45AM EDT | 205.00 | 12.64 | 12.25 | 12.60 | +12.64 | - | - | 15 | 35.90% |
| BA250221C00210000 | 2024-06-27 1:36PM EDT | 210.00 | 11.35 | 10.65 | 11.00 | +11.35 | - | - | 23 | 35.49% |
| BA250221C00215000 | 2024-06-28 9:31AM EDT | 215.00 | 9.45 | 9.15 | 9.55 | +9.45 | - | 1 | 8 | 35.08% |
| BA250221C00220000 | 2024-06-27 10:34AM EDT | 220.00 | 8.00 | 7.80 | 8.25 | 0.00 | - | 1 | 8 | 34.69% |
| BA250221C00225000 | 2024-06-21 1:53PM EDT | 225.00 | 6.00 | 6.45 | 7.60 | 0.00 | - | 1 | 5 | 35.36% |
| BA250221C00230000 | 2024-06-27 10:34AM EDT | 230.00 | 6.00 | 5.80 | 6.20 | +6.00 | - | - | 12 | 34.25% |
| BA250221C00240000 | 2024-06-21 9:50AM EDT | 240.00 | 3.90 | 4.30 | 4.60 | 0.00 | - | 1 | 1 | 33.85% |
| BA250221C00260000 | 2024-06-25 3:45PM EDT | 260.00 | 1.80 | 2.10 | 2.50 | 0.00 | - | 2 | 2 | 33.36% |
| BA250221C00265000 | 2024-06-25 2:41PM EDT | 265.00 | 1.52 | 1.93 | 2.16 | +1.52 | - | - | 5 | 33.34% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250221P00100000 | 2024-06-25 3:34PM EDT | 100.00 | 0.68 | 0.40 | 0.71 | 0.00 | - | 2 | 1 | 42.16% |
| BA250221P00105000 | 2024-06-25 3:35PM EDT | 105.00 | 0.87 | 0.37 | 1.00 | +0.87 | - | - | 1 | 41.90% |
| BA250221P00110000 | 2024-06-25 3:21PM EDT | 110.00 | 1.11 | 0.57 | 1.19 | +1.11 | - | - | 4 | 40.33% |
| BA250221P00115000 | 2024-06-27 3:55PM EDT | 115.00 | 1.13 | 0.82 | 1.43 | 0.00 | - | 1 | 26 | 38.93% |
| BA250221P00120000 | 2024-06-26 3:54PM EDT | 120.00 | 1.56 | 1.24 | 1.61 | +1.56 | - | - | 3 | 36.99% |
| BA250221P00125000 | 2024-06-26 3:54PM EDT | 125.00 | 1.90 | 1.63 | 2.12 | 0.00 | - | 3 | 13 | 36.59% |
| BA250221P00140000 | 2024-06-20 12:36PM EDT | 140.00 | 4.75 | 3.45 | 3.60 | 0.00 | - | - | 1,000 | 32.99% |
| BA250221P00145000 | 2024-06-27 1:58PM EDT | 145.00 | 4.25 | 4.30 | 4.75 | +4.25 | - | - | 32 | 33.19% |
| BA250221P00150000 | 2024-06-28 11:48AM EDT | 150.00 | 5.25 | 5.25 | 5.85 | +5.25 | - | 2 | 3 | 32.73% |
| BA250221P00155000 | 2024-06-28 1:27PM EDT | 155.00 | 6.45 | 6.35 | 6.95 | +6.45 | - | 52 | 15 | 31.89% |
| BA250221P00160000 | 2024-06-25 10:01AM EDT | 160.00 | 9.35 | 7.70 | 8.05 | 0.00 | - | 1 | 5 | 30.71% |
| BA250221P00170000 | 2024-06-28 10:52AM EDT | 170.00 | 10.45 | 10.50 | 11.25 | -1.97 | -15.86% | 3 | 160 | 29.37% |
| BA250221P00175000 | 2024-06-27 12:44PM EDT | 175.00 | 13.05 | 12.75 | 13.10 | 0.00 | - | 12 | 28 | 28.60% |
| BA250221P00180000 | 2024-06-26 11:07AM EDT | 180.00 | 17.10 | 14.85 | 15.55 | 0.00 | - | 29 | 30 | 28.49% |
| BA250221P00185000 | 2024-06-20 9:54AM EDT | 185.00 | 21.80 | 17.20 | 17.80 | 0.00 | - | - | 6 | 27.63% |
| BA250221P00190000 | 2024-06-24 2:57PM EDT | 190.00 | 21.93 | 19.55 | 20.30 | 0.00 | - | 1 | 17 | 26.81% |
| BA250221P00200000 | 2024-06-24 2:57PM EDT | 200.00 | 28.20 | 25.60 | 26.55 | +28.20 | - | - | 1 | 26.09% |
| BA250221P00210000 | 2024-06-27 1:14PM EDT | 210.00 | 32.66 | 32.50 | 33.20 | +32.66 | - | - | 2 | 24.39% |
| BA250221P00220000 | 2024-06-26 9:38AM EDT | 220.00 | 47.71 | 37.50 | 41.20 | +47.71 | - | - | 1 | 23.71% |
© 2024 Yahoo. All rights reserved.