The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607C00090000 | 2024-05-31 11:05AM EDT | 90.00 | 83.43 | 90.05 | 100.00 | 0.00 | - | 10 | 10 | 351.95% |
| BA240607C00125000 | 2024-06-03 9:32AM EDT | 125.00 | 52.50 | 56.00 | 64.90 | +2.90 | +5.85% | 1 | 1 | 234.08% |
| BA240607C00130000 | 2024-04-29 10:35AM EDT | 130.00 | 42.21 | 44.20 | 45.95 | 0.00 | - | 1 | 1 | 0.00% |
| BA240607C00145000 | 2024-05-02 3:32PM EDT | 145.00 | 34.23 | 29.90 | 36.50 | 0.00 | - | - | 20 | 0.00% |
| BA240607C00150000 | 2024-05-31 2:47PM EDT | 150.00 | 27.03 | 31.00 | 39.00 | 0.00 | - | 26 | 50 | 120.02% |
| BA240607C00155000 | 2024-05-29 11:29AM EDT | 155.00 | 19.50 | 25.05 | 34.00 | 0.00 | - | 1 | 11 | 208.64% |
| BA240607C00160000 | 2024-06-03 3:56PM EDT | 160.00 | 24.00 | 21.25 | 29.45 | +8.69 | +56.76% | 125 | 211 | 102.34% |
| BA240607C00162500 | 2024-06-03 10:58AM EDT | 162.50 | 20.56 | 18.80 | 23.80 | +6.01 | +41.31% | 11 | 14 | 119.24% |
| BA240607C00165000 | 2024-06-03 3:34PM EDT | 165.00 | 18.30 | 16.30 | 23.00 | +5.33 | +41.09% | 13 | 74 | 53.13% |
| BA240607C00167500 | 2024-06-03 3:57PM EDT | 167.50 | 17.75 | 13.80 | 21.00 | +7.90 | +80.20% | 209 | 255 | 61.62% |
| BA240607C00170000 | 2024-06-03 3:59PM EDT | 170.00 | 15.90 | 11.35 | 15.90 | +8.24 | +107.57% | 96 | 558 | 81.10% |
| BA240607C00172500 | 2024-06-03 3:56PM EDT | 172.50 | 12.00 | 9.00 | 17.70 | +5.65 | +88.98% | 76 | 469 | 70.46% |
| BA240607C00175000 | 2024-06-03 3:59PM EDT | 175.00 | 10.40 | 8.20 | 12.40 | +5.80 | +126.09% | 512 | 1,282 | 87.01% |
| BA240607C00177500 | 2024-06-03 3:59PM EDT | 177.50 | 8.00 | 7.10 | 12.90 | +4.80 | +150.00% | 895 | 1,116 | 76.64% |
| BA240607C00180000 | 2024-06-03 3:59PM EDT | 180.00 | 5.70 | 5.30 | 7.00 | +3.62 | +174.04% | 2,669 | 2,991 | 56.98% |
| BA240607C00182500 | 2024-06-03 3:59PM EDT | 182.50 | 4.05 | 2.70 | 5.30 | +2.76 | +213.95% | 2,848 | 1,567 | 54.59% |
| BA240607C00185000 | 2024-06-03 3:59PM EDT | 185.00 | 2.95 | 2.61 | 3.50 | +2.17 | +278.21% | 7,691 | 3,330 | 48.10% |
| BA240607C00187500 | 2024-06-03 3:59PM EDT | 187.50 | 2.00 | 1.41 | 2.39 | +1.57 | +365.12% | 2,531 | 1,934 | 47.24% |
| BA240607C00190000 | 2024-06-03 3:59PM EDT | 190.00 | 0.95 | 0.92 | 1.10 | +0.68 | +251.85% | 6,174 | 2,561 | 39.43% |
| BA240607C00192500 | 2024-06-03 3:59PM EDT | 192.50 | 0.41 | 0.41 | 0.70 | +0.25 | +156.25% | 3,785 | 705 | 41.02% |
| BA240607C00195000 | 2024-06-03 3:59PM EDT | 195.00 | 0.36 | 0.00 | 0.38 | +0.25 | +227.27% | 2,127 | 1,178 | 40.82% |
| BA240607C00197500 | 2024-06-03 3:59PM EDT | 197.50 | 0.20 | 0.02 | 0.25 | +0.11 | +122.22% | 1,017 | 92 | 43.02% |
| BA240607C00200000 | 2024-06-03 3:59PM EDT | 200.00 | 0.11 | 0.08 | 0.13 | +0.05 | +83.33% | 2,287 | 2,262 | 43.07% |
| BA240607C00202500 | 2024-06-03 3:59PM EDT | 202.50 | 0.06 | 0.01 | 0.08 | -0.02 | -25.00% | 721 | 555 | 44.63% |
| BA240607C00205000 | 2024-06-03 3:52PM EDT | 205.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 378 | 585 | 44.92% |
| BA240607C00207500 | 2024-06-03 3:52PM EDT | 207.50 | 0.02 | 0.00 | 1.00 | -0.02 | -50.00% | 12 | 14 | 76.47% |
| BA240607C00210000 | 2024-06-03 2:10PM EDT | 210.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 12 | 1,402 | 51.56% |
| BA240607C00215000 | 2024-06-03 3:22PM EDT | 215.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 42 | 376 | 57.03% |
| BA240607C00220000 | 2024-06-03 1:25PM EDT | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 124 | 60.16% |
| BA240607C00225000 | 2024-05-30 12:40PM EDT | 225.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 130 | 67.19% |
| BA240607C00230000 | 2024-06-03 10:01AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 123 | 14 | 68.75% |
| BA240607C00235000 | 2024-06-03 10:28AM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 577 | 113 | 87.50% |
| BA240607C00240000 | 2024-05-30 9:57AM EDT | 240.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 21 | 198.73% |
| BA240607C00245000 | 2024-05-28 9:41AM EDT | 245.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 209.42% |
| BA240607C00250000 | 2024-05-30 12:42PM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 1 | 219.73% |
| BA240607C00255000 | 2024-06-03 1:24PM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 127 | 96.88% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607P00090000 | 2024-05-06 9:30AM EDT | 90.00 | 0.27 | 0.00 | 4.30 | 0.00 | - | - | 10 | 478.61% |
| BA240607P00100000 | 2024-05-23 12:56PM EDT | 100.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 8 | 29 | 418.46% |
| BA240607P00110000 | 2024-05-29 3:47PM EDT | 110.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 11 | 41 | 363.87% |
| BA240607P00115000 | 2024-05-29 3:44PM EDT | 115.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 11 | 92 | 338.23% |
| BA240607P00120000 | 2024-06-03 12:14PM EDT | 120.00 | 0.07 | 0.00 | 4.30 | +0.06 | +600.00% | 1 | 144 | 313.57% |
| BA240607P00125000 | 2024-05-31 1:55PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 305 | 118.75% |
| BA240607P00130000 | 2024-06-03 9:30AM EDT | 130.00 | 0.10 | 0.00 | 1.55 | +0.08 | +400.00% | 2 | 142 | 208.69% |
| BA240607P00135000 | 2024-06-03 1:34PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 363 | 96.88% |
| BA240607P00140000 | 2024-06-03 2:05PM EDT | 140.00 | 0.01 | 0.01 | 0.08 | -0.04 | -80.00% | 277 | 520 | 108.59% |
| BA240607P00145000 | 2024-06-03 9:44AM EDT | 145.00 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 463 | 220 | 97.27% |
| BA240607P00148000 | 2024-06-03 1:20PM EDT | 148.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 31 | 75 | 75.00% |
| BA240607P00149000 | 2024-06-03 1:16PM EDT | 149.00 | 0.02 | 0.00 | 0.15 | -0.02 | -50.00% | 11 | 31 | 92.19% |
| BA240607P00150000 | 2024-06-03 3:54PM EDT | 150.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 113 | 2,659 | 76.56% |
| BA240607P00152500 | 2024-06-03 2:17PM EDT | 152.50 | 0.03 | 0.03 | 4.80 | -0.04 | -57.14% | 24 | 75 | 176.42% |
| BA240607P00155000 | 2024-06-03 3:46PM EDT | 155.00 | 0.04 | 0.02 | 0.35 | -0.02 | -33.33% | 140 | 1,282 | 88.87% |
| BA240607P00157500 | 2024-06-03 10:30AM EDT | 157.50 | 0.02 | 0.00 | 1.00 | -0.06 | -75.00% | 8 | 46 | 99.80% |
| BA240607P00160000 | 2024-06-03 3:55PM EDT | 160.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 1,095 | 2,177 | 59.38% |
| BA240607P00162500 | 2024-06-03 3:59PM EDT | 162.50 | 0.05 | 0.04 | 0.21 | -0.07 | -58.33% | 246 | 447 | 63.67% |
| BA240607P00165000 | 2024-06-03 3:59PM EDT | 165.00 | 0.06 | 0.05 | 0.08 | -0.12 | -66.67% | 1,679 | 1,446 | 51.56% |
| BA240607P00167500 | 2024-06-03 3:51PM EDT | 167.50 | 0.09 | 0.06 | 0.10 | -0.21 | -70.00% | 604 | 1,219 | 48.83% |
| BA240607P00170000 | 2024-06-03 3:59PM EDT | 170.00 | 0.10 | 0.08 | 0.16 | -0.72 | -87.80% | 2,791 | 2,075 | 46.39% |
| BA240607P00172500 | 2024-06-03 3:59PM EDT | 172.50 | 0.15 | 0.07 | 0.38 | -0.87 | -85.29% | 1,756 | 1,554 | 48.34% |
| BA240607P00175000 | 2024-06-03 3:59PM EDT | 175.00 | 0.28 | 0.20 | 0.32 | -1.47 | -84.00% | 6,829 | 3,469 | 38.67% |
| BA240607P00177500 | 2024-06-03 3:59PM EDT | 177.50 | 0.46 | 0.06 | 1.01 | -2.28 | -83.21% | 1,811 | 442 | 45.68% |
| BA240607P00180000 | 2024-06-03 3:59PM EDT | 180.00 | 0.81 | 0.70 | 1.24 | -3.44 | -80.94% | 3,583 | 772 | 39.21% |
| BA240607P00182500 | 2024-06-03 3:59PM EDT | 182.50 | 1.52 | 1.03 | 3.45 | -4.37 | -74.19% | 3,288 | 229 | 57.52% |
| BA240607P00185000 | 2024-06-03 3:59PM EDT | 185.00 | 2.60 | 2.02 | 5.85 | -5.40 | -67.50% | 867 | 321 | 73.00% |
| BA240607P00187500 | 2024-06-03 3:59PM EDT | 187.50 | 4.10 | 2.80 | 5.55 | -10.14 | -71.21% | 182 | 33 | 50.34% |
| BA240607P00190000 | 2024-06-03 3:59PM EDT | 190.00 | 6.07 | 4.60 | 7.50 | -7.63 | -55.69% | 252 | 140 | 54.27% |
| BA240607P00192500 | 2024-06-03 1:19PM EDT | 192.50 | 12.00 | 4.00 | 9.50 | -8.20 | -40.59% | 48 | 1 | 56.64% |
| BA240607P00195000 | 2024-06-03 11:47AM EDT | 195.00 | 13.20 | 9.50 | 11.50 | -9.80 | -42.61% | 20 | 8 | 56.54% |
| BA240607P00197500 | 2024-05-30 2:43PM EDT | 197.50 | 24.10 | 10.00 | 16.50 | 0.00 | - | 46 | 1 | 106.89% |
| BA240607P00200000 | 2024-06-03 11:31AM EDT | 200.00 | 19.00 | 12.00 | 18.95 | -8.61 | -31.18% | 3 | 7 | 115.48% |
| BA240607P00205000 | 2024-05-01 9:58AM EDT | 205.00 | 35.75 | 24.30 | 31.50 | 0.00 | - | 1 | 0 | 192.31% |
| BA240607P00210000 | 2024-06-03 11:33AM EDT | 210.00 | 28.00 | 22.00 | 28.90 | +3.45 | +14.05% | 5 | 1 | 148.34% |
| BA240607P00215000 | 2024-06-03 1:16PM EDT | 215.00 | 32.79 | 27.00 | 34.45 | +1.34 | +4.26% | 1 | 0 | 84.08% |
| BA240607P00220000 | 2024-05-15 3:44PM EDT | 220.00 | 42.73 | 32.00 | 40.00 | 0.00 | - | - | 0 | 107.23% |
© 2024 Yahoo. All rights reserved.