The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00090000 | 2024-04-19 3:14PM EDT | 90.00 | 80.41 | 77.60 | 83.30 | -1.60 | -1.95% | 13 | 17 | 676.95% |
| BA240419C00095000 | 2023-11-27 11:39AM EDT | 95.00 | 126.55 | 165.20 | 170.40 | 0.00 | - | - | 1 | 9,204.69% |
| BA240419C00100000 | 2024-04-15 10:41AM EDT | 100.00 | 69.75 | 68.00 | 73.90 | 0.00 | - | 3 | 10 | 650.20% |
| BA240419C00110000 | 2024-04-15 9:41AM EDT | 110.00 | 60.69 | 57.20 | 63.90 | 0.00 | - | 10 | 7 | 501.76% |
| BA240419C00115000 | 2024-03-19 12:31PM EDT | 115.00 | 66.22 | 52.80 | 57.95 | 0.00 | - | 2 | 1 | 433.98% |
| BA240419C00120000 | 2024-04-15 11:24AM EDT | 120.00 | 49.98 | 47.45 | 53.85 | 0.00 | - | 1 | 18 | 427.73% |
| BA240419C00125000 | 2023-12-18 12:27PM EDT | 125.00 | 138.70 | 86.75 | 90.70 | 0.00 | - | 2 | 17 | 2,206.35% |
| BA240419C00130000 | 2024-04-18 12:20PM EDT | 130.00 | 41.10 | 37.65 | 43.95 | 0.00 | - | 5 | 18 | 359.77% |
| BA240419C00135000 | 2024-04-04 10:54AM EDT | 135.00 | 52.55 | 32.65 | 38.75 | 0.00 | - | 5 | 7 | 310.74% |
| BA240419C00140000 | 2024-04-18 10:39AM EDT | 140.00 | 31.60 | 27.35 | 33.80 | 0.00 | - | 10 | 19 | 261.52% |
| BA240419C00145000 | 2024-04-19 3:30PM EDT | 145.00 | 25.07 | 22.30 | 26.45 | +0.07 | +0.28% | 29 | 112 | 279.20% |
| BA240419C00150000 | 2024-04-18 10:54AM EDT | 150.00 | 20.42 | 19.55 | 21.40 | -1.48 | -6.76% | 3 | 133 | 179.69% |
| BA240419C00155000 | 2024-04-18 10:38AM EDT | 155.00 | 16.46 | 14.40 | 17.05 | 0.00 | - | 1 | 97 | 157.62% |
| BA240419C00160000 | 2024-04-19 3:07PM EDT | 160.00 | 10.50 | 8.90 | 11.50 | -0.40 | -3.67% | 43 | 95 | 89.94% |
| BA240419C00162500 | 2024-04-19 3:25PM EDT | 162.50 | 7.75 | 6.15 | 7.70 | -0.91 | -10.51% | 13 | 56 | 72.36% |
| BA240419C00165000 | 2024-04-19 3:59PM EDT | 165.00 | 4.95 | 4.40 | 5.40 | -0.60 | -10.81% | 87 | 270 | 62.89% |
| BA240419C00167500 | 2024-04-19 3:49PM EDT | 167.50 | 2.72 | 1.81 | 2.86 | -0.48 | -15.00% | 421 | 826 | 39.94% |
| BA240419C00170000 | 2024-04-19 3:59PM EDT | 170.00 | 0.10 | 0.02 | 0.15 | -1.22 | -92.42% | 2,665 | 4,724 | 6.45% |
| BA240419C00172500 | 2024-04-19 3:54PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 5,969 | 4,751 | 14.84% |
| BA240419C00175000 | 2024-04-19 3:59PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2,133 | 10,949 | 25.78% |
| BA240419C00177500 | 2024-04-19 3:53PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 556 | 3,062 | 35.94% |
| BA240419C00180000 | 2024-04-19 2:53PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 265 | 6,505 | 45.31% |
| BA240419C00182500 | 2024-04-19 1:45PM EDT | 182.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 2,202 | 50.00% |
| BA240419C00185000 | 2024-04-19 2:56PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 4,886 | 59.38% |
| BA240419C00187500 | 2024-04-19 2:38PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,452 | 68.75% |
| BA240419C00190000 | 2024-04-19 2:24PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,430 | 75.00% |
| BA240419C00192500 | 2024-04-18 2:21PM EDT | 192.50 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 2 | 1,625 | 84.38% |
| BA240419C00195000 | 2024-04-19 3:53PM EDT | 195.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 17 | 3,547 | 90.63% |
| BA240419C00197500 | 2024-04-18 3:29PM EDT | 197.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 554 | 110.94% |
| BA240419C00200000 | 2024-04-19 3:23PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 9,906 | 106.25% |
| BA240419C00202500 | 2024-04-19 3:53PM EDT | 202.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 26 | 1,163 | 112.50% |
| BA240419C00205000 | 2024-04-19 3:46PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 4,805 | 121.88% |
| BA240419C00207500 | 2024-04-19 11:30AM EDT | 207.50 | 0.01 | 0.00 | 0.33 | 0.00 | - | 7 | 484 | 192.58% |
| BA240419C00210000 | 2024-04-19 2:42PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 5,148 | 134.38% |
| BA240419C00212500 | 2024-04-19 11:57AM EDT | 212.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 950 | 156.25% |
| BA240419C00215000 | 2024-04-19 10:05AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,201 | 150.00% |
| BA240419C00220000 | 2024-04-19 12:38PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 5,193 | 162.50% |
| BA240419C00225000 | 2024-04-18 3:10PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,508 | 175.00% |
| BA240419C00230000 | 2024-04-19 12:38PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 5,435 | 187.50% |
| BA240419C00235000 | 2024-04-19 11:40AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,984 | 196.88% |
| BA240419C00240000 | 2024-04-19 3:35PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 2,759 | 212.50% |
| BA240419C00245000 | 2024-04-19 12:54PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,576 | 218.75% |
| BA240419C00250000 | 2024-04-19 10:10AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,445 | 231.25% |
| BA240419C00255000 | 2024-04-19 9:48AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,261 | 243.75% |
| BA240419C00260000 | 2024-04-11 2:14PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,183 | 250.00% |
| BA240419C00265000 | 2024-04-15 11:07AM EDT | 265.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 2 | 876 | 371.09% |
| BA240419C00270000 | 2024-04-15 9:46AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 579 | 275.00% |
| BA240419C00275000 | 2024-04-03 2:51PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,206 | 309.38% |
| BA240419C00280000 | 2024-04-18 9:30AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 666 | 293.75% |
| BA240419C00285000 | 2024-03-25 11:17AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 696 | 300.00% |
| BA240419C00290000 | 2024-04-12 10:06AM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 765 | 331.25% |
| BA240419C00295000 | 2024-04-19 11:05AM EDT | 295.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 436 | 359.38% |
| BA240419C00300000 | 2024-04-03 3:51PM EDT | 300.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 3,206 | 368.75% |
| BA240419C00305000 | 2024-03-11 2:07PM EDT | 305.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 5 | 67 | 435.94% |
| BA240419C00310000 | 2024-03-12 11:38AM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 163 | 350.00% |
| BA240419C00315000 | 2024-03-11 10:40AM EDT | 315.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 10 | 314 | 611.72% |
| BA240419C00320000 | 2024-02-08 12:27PM EDT | 320.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 2 | 246 | 505.47% |
| BA240419C00325000 | 2024-02-15 2:36PM EDT | 325.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 20 | 669 | 476.56% |
| BA240419C00330000 | 2024-01-16 3:40PM EDT | 330.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 17 | 0 | 437.50% |
| BA240419C00340000 | 2024-02-20 1:23PM EDT | 340.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 100 | 506 | 504.69% |
| BA240419C00350000 | 2024-03-04 1:54PM EDT | 350.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 641 | 495.31% |
| BA240419C00360000 | 2024-02-08 1:14PM EDT | 360.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 3 | 221 | 583.59% |
| BA240419C00370000 | 2024-01-24 11:16AM EDT | 370.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 102 | 550.00% |
| BA240419C00380000 | 2024-01-11 2:50PM EDT | 380.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 27 | 550.00% |
| BA240419C00390000 | 2024-03-11 9:30AM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00090000 | 2024-04-12 2:33PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 708 | 387.50% |
| BA240419P00095000 | 2024-03-15 9:30AM EDT | 95.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 456.25% |
| BA240419P00100000 | 2024-04-12 3:45PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 179 | 869 | 325.00% |
| BA240419P00105000 | 2024-04-16 3:58PM EDT | 105.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | 10 | 201 | 492.58% |
| BA240419P00110000 | 2024-04-16 3:57PM EDT | 110.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | 1 | 128 | 451.17% |
| BA240419P00115000 | 2024-04-01 1:03PM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 54 | 237.50% |
| BA240419P00120000 | 2024-04-16 11:54AM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 607 | 218.75% |
| BA240419P00125000 | 2024-04-17 3:49PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 567 | 193.75% |
| BA240419P00130000 | 2024-04-19 10:32AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 742 | 168.75% |
| BA240419P00135000 | 2024-04-18 10:58AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 510 | 150.00% |
| BA240419P00140000 | 2024-04-17 3:34PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 231 | 1,971 | 125.00% |
| BA240419P00145000 | 2024-04-18 3:59PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,420 | 106.25% |
| BA240419P00150000 | 2024-04-19 3:36PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 157 | 5,270 | 84.38% |
| BA240419P00155000 | 2024-04-19 2:49PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 97 | 2,820 | 62.50% |
| BA240419P00157500 | 2024-04-19 2:28PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 4,110 | 53.13% |
| BA240419P00160000 | 2024-04-19 3:33PM EDT | 160.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 903 | 5,357 | 46.88% |
| BA240419P00162500 | 2024-04-19 3:53PM EDT | 162.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 787 | 2,943 | 35.94% |
| BA240419P00165000 | 2024-04-19 3:58PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 857 | 8,015 | 25.00% |
| BA240419P00167500 | 2024-04-19 3:58PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 2,483 | 3,883 | 13.28% |
| BA240419P00170000 | 2024-04-19 3:59PM EDT | 170.00 | 0.22 | 0.15 | 0.40 | -0.78 | -78.00% | 7,807 | 5,225 | 8.50% |
| BA240419P00172500 | 2024-04-19 3:59PM EDT | 172.50 | 2.54 | 2.19 | 3.05 | -0.06 | -2.31% | 1,954 | 3,789 | 36.13% |
| BA240419P00175000 | 2024-04-19 3:59PM EDT | 175.00 | 5.13 | 4.50 | 6.55 | +0.88 | +20.71% | 633 | 6,385 | 53.32% |
| BA240419P00177500 | 2024-04-19 3:57PM EDT | 177.50 | 7.75 | 7.40 | 8.00 | +0.75 | +10.71% | 277 | 1,117 | 68.16% |
| BA240419P00180000 | 2024-04-19 3:58PM EDT | 180.00 | 10.10 | 9.50 | 10.50 | +0.50 | +5.21% | 268 | 3,301 | 83.20% |
| BA240419P00182500 | 2024-04-19 12:27PM EDT | 182.50 | 12.14 | 11.45 | 13.75 | +0.49 | +4.21% | 40 | 518 | 138.18% |
| BA240419P00185000 | 2024-04-19 3:49PM EDT | 185.00 | 15.00 | 14.30 | 15.55 | +0.30 | +2.04% | 71 | 199 | 114.84% |
| BA240419P00187500 | 2024-04-19 3:31PM EDT | 187.50 | 17.00 | 17.40 | 17.95 | -0.20 | -1.16% | 4 | 48 | 119.53% |
| BA240419P00190000 | 2024-04-19 3:31PM EDT | 190.00 | 19.78 | 19.40 | 20.90 | +0.38 | +1.96% | 29 | 130 | 165.92% |
| BA240419P00192500 | 2024-04-19 10:33AM EDT | 192.50 | 20.90 | 22.05 | 23.50 | -1.30 | -5.86% | 1 | 42 | 119.53% |
| BA240419P00195000 | 2024-04-19 1:41PM EDT | 195.00 | 24.04 | 24.60 | 26.65 | -0.36 | -1.48% | 15 | 371 | 172.27% |
| BA240419P00197500 | 2024-04-16 2:49PM EDT | 197.50 | 28.30 | 23.90 | 28.80 | 0.00 | - | 3 | 0 | 230.96% |
| BA240419P00200000 | 2024-04-19 3:59PM EDT | 200.00 | 30.05 | 29.65 | 32.10 | +0.75 | +2.56% | 53 | 1,451 | 216.60% |
| BA240419P00202500 | 2024-04-10 3:48PM EDT | 202.50 | 27.16 | 28.55 | 34.80 | 0.00 | - | 765 | 0 | 309.86% |
| BA240419P00205000 | 2024-04-18 3:18PM EDT | 205.00 | 34.20 | 33.10 | 36.45 | 0.00 | - | 1,152 | 114 | 279.20% |
| BA240419P00207500 | 2024-04-08 11:41AM EDT | 207.50 | 25.15 | 33.70 | 39.75 | 0.00 | - | 2 | 0 | 335.06% |
| BA240419P00210000 | 2024-04-19 12:23PM EDT | 210.00 | 39.50 | 37.55 | 41.25 | -1.80 | -4.36% | 2 | 20 | 291.21% |
| BA240419P00212500 | 2024-04-02 1:33PM EDT | 212.50 | 25.00 | 38.65 | 44.60 | 0.00 | - | 5 | 0 | 353.52% |
| BA240419P00215000 | 2024-04-18 3:06PM EDT | 215.00 | 45.82 | 42.50 | 47.00 | 0.00 | - | 79 | 16 | 360.64% |
| BA240419P00220000 | 2024-04-18 2:38PM EDT | 220.00 | 48.78 | 47.55 | 51.40 | 0.00 | - | 14 | 7 | 347.46% |
| BA240419P00225000 | 2024-04-18 2:38PM EDT | 225.00 | 57.80 | 51.15 | 57.05 | 0.00 | - | 10 | 5 | 410.74% |
| BA240419P00230000 | 2024-04-18 3:06PM EDT | 230.00 | 58.30 | 56.20 | 62.20 | 0.00 | - | 38 | 9 | 441.80% |
| BA240419P00235000 | 2024-04-18 3:06PM EDT | 235.00 | 66.95 | 61.15 | 65.95 | 0.00 | - | 80 | 18 | 372.46% |
| BA240419P00240000 | 2024-04-18 3:06PM EDT | 240.00 | 67.75 | 65.95 | 72.30 | 0.00 | - | 314 | 43 | 490.53% |
| BA240419P00245000 | 2024-04-19 11:33AM EDT | 245.00 | 73.86 | 71.25 | 77.55 | +0.46 | +0.63% | 1 | 44 | 525.68% |
| BA240419P00250000 | 2024-04-17 3:47PM EDT | 250.00 | 81.09 | 76.15 | 81.90 | 0.00 | - | 5 | 4 | 504.69% |
| BA240419P00255000 | 2024-04-18 3:08PM EDT | 255.00 | 84.00 | 81.30 | 87.00 | 0.00 | - | 36 | 8 | 530.18% |
| BA240419P00260000 | 2024-04-18 3:06PM EDT | 260.00 | 93.39 | 86.50 | 92.15 | 0.00 | - | 115 | 17 | 558.59% |
| BA240419P00265000 | 2024-02-02 11:28AM EDT | 265.00 | 58.00 | 63.20 | 66.75 | 0.00 | - | 11 | 0 | 0.00% |
| BA240419P00270000 | 2024-01-17 4:45PM EDT | 270.00 | 67.61 | 64.90 | 67.40 | 0.00 | - | 2 | 0 | 0.00% |
| BA240419P00275000 | 2024-01-17 4:45PM EDT | 275.00 | 72.63 | 69.25 | 72.40 | 0.00 | - | 2 | 0 | 0.00% |
| BA240419P00280000 | 2024-01-02 1:58PM EDT | 280.00 | 30.05 | 68.20 | 71.90 | 0.00 | - | 2 | 0 | 0.00% |
| BA240419P00285000 | 2024-01-10 11:43AM EDT | 285.00 | 56.01 | 75.15 | 77.45 | 0.00 | - | 10 | 0 | 0.00% |
| BA240419P00290000 | 2023-12-26 2:49PM EDT | 290.00 | 31.41 | 82.50 | 87.05 | 0.00 | - | - | 0 | 0.00% |
| BA240419P00295000 | 2024-04-10 11:25AM EDT | 295.00 | 121.11 | 121.15 | 127.00 | 0.00 | - | 2 | 0 | 662.89% |
| BA240419P00300000 | 2024-04-10 10:20AM EDT | 300.00 | 124.14 | 125.00 | 134.15 | 0.00 | - | 6 | 0 | 812.70% |
| BA240419P00305000 | 2024-04-10 10:01AM EDT | 305.00 | 129.15 | 130.00 | 139.75 | 0.00 | - | 1 | 0 | 859.77% |
| BA240419P00310000 | 2024-04-11 12:42PM EDT | 310.00 | 137.25 | 135.05 | 144.95 | 0.00 | - | 2 | 0 | 885.55% |
| BA240419P00315000 | 2024-04-11 12:40PM EDT | 315.00 | 142.33 | 140.00 | 149.40 | 0.00 | - | - | 0 | 872.75% |
| BA240419P00340000 | 2023-12-08 1:47PM EDT | 340.00 | 97.45 | 89.45 | 92.75 | 0.00 | - | - | 0 | 0.00% |
| BA240419P00380000 | 2024-03-12 3:54PM EDT | 380.00 | 195.70 | 205.50 | 207.50 | 0.00 | - | - | 0 | 0.00% |
| BA240419P00390000 | 2024-04-12 1:31PM EDT | 390.00 | 219.79 | 215.00 | 224.50 | 0.00 | - | 2 | 0 | 1,073.83% |
© 2024 Yahoo. All rights reserved.