The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117C00065000 | 2024-06-11 10:52AM EDT | 65.00 | 124.20 | 0.00 | 0.00 | 0.00 | - | 1 | 637 | 0.00% |
| BA250117C00070000 | 2024-05-16 12:17PM EDT | 70.00 | 115.90 | 109.20 | 111.05 | 0.00 | - | 1 | 603 | 79.10% |
| BA250117C00075000 | 2024-05-09 10:35AM EDT | 75.00 | 109.50 | 117.60 | 118.95 | 0.00 | - | 8 | 80 | 146.22% |
| BA250117C00080000 | 2024-05-09 2:00PM EDT | 80.00 | 104.75 | 112.85 | 114.15 | 0.00 | - | 24 | 126 | 138.26% |
| BA250117C00085000 | 2024-05-09 11:39AM EDT | 85.00 | 99.65 | 108.00 | 109.35 | 0.00 | - | 34 | 245 | 130.67% |
| BA250117C00090000 | 2024-05-09 2:01PM EDT | 90.00 | 95.35 | 103.35 | 104.65 | 0.00 | - | 26 | 222 | 124.13% |
| BA250117C00095000 | 2024-05-09 12:31PM EDT | 95.00 | 89.95 | 98.45 | 99.80 | 0.00 | - | 22 | 117 | 117.26% |
| BA250117C00100000 | 2024-06-14 10:36AM EDT | 100.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 0.00% |
| BA250117C00105000 | 2024-06-03 11:08AM EDT | 105.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| BA250117C00110000 | 2024-05-09 12:01PM EDT | 110.00 | 76.45 | 84.35 | 85.65 | 0.00 | - | 11 | 227 | 100.29% |
| BA250117C00115000 | 2024-06-12 2:28PM EDT | 115.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| BA250117C00120000 | 2024-06-14 2:08PM EDT | 120.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 130 | 188 | 0.00% |
| BA250117C00125000 | 2024-06-04 9:32AM EDT | 125.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| BA250117C00130000 | 2024-06-14 9:58AM EDT | 130.00 | 55.53 | 0.00 | 0.00 | 0.00 | - | 4 | 473 | 0.00% |
| BA250117C00135000 | 2024-06-12 12:46PM EDT | 135.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| BA250117C00140000 | 2024-06-14 10:37AM EDT | 140.00 | 45.28 | 0.00 | 0.00 | 0.00 | - | 1 | 643 | 0.00% |
| BA250117C00145000 | 2024-06-17 11:20AM EDT | 145.00 | 43.19 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| BA250117C00150000 | 2024-06-17 12:13PM EDT | 150.00 | 38.89 | 0.00 | 0.00 | 0.00 | - | 6 | 608 | 0.00% |
| BA250117C00155000 | 2024-06-12 3:59PM EDT | 155.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 319 | 0.00% |
| BA250117C00160000 | 2024-06-17 9:54AM EDT | 160.00 | 30.86 | 0.00 | 0.00 | 0.00 | - | 5 | 771 | 0.00% |
| BA250117C00165000 | 2024-06-17 10:11AM EDT | 165.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 595 | 0.00% |
| BA250117C00170000 | 2024-06-17 3:17PM EDT | 170.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 47 | 1,391 | 0.00% |
| BA250117C00175000 | 2024-06-17 2:26PM EDT | 175.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 17 | 1,511 | 0.00% |
| BA250117C00180000 | 2024-06-17 3:03PM EDT | 180.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 96 | 4,597 | 0.39% |
| BA250117C00185000 | 2024-06-17 3:02PM EDT | 185.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2,972 | 1.56% |
| BA250117C00190000 | 2024-06-17 2:27PM EDT | 190.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 38 | 3,451 | 1.56% |
| BA250117C00195000 | 2024-06-17 2:59PM EDT | 195.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1,051 | 3.13% |
| BA250117C00200000 | 2024-06-17 3:52PM EDT | 200.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 73 | 5,027 | 3.13% |
| BA250117C00210000 | 2024-06-17 3:47PM EDT | 210.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 274 | 4,005 | 6.25% |
| BA250117C00220000 | 2024-06-17 3:44PM EDT | 220.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 299 | 7,645 | 6.25% |
| BA250117C00230000 | 2024-06-17 12:51PM EDT | 230.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 47 | 7,162 | 6.25% |
| BA250117C00240000 | 2024-06-17 3:43PM EDT | 240.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 103 | 4,254 | 6.25% |
| BA250117C00250000 | 2024-06-17 3:48PM EDT | 250.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 152 | 7,772 | 6.25% |
| BA250117C00260000 | 2024-06-17 3:57PM EDT | 260.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 17 | 6,387 | 12.50% |
| BA250117C00270000 | 2024-06-17 3:40PM EDT | 270.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 6,997 | 12.50% |
| BA250117C00280000 | 2024-06-17 10:25AM EDT | 280.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 62 | 2,234 | 12.50% |
| BA250117C00290000 | 2024-06-17 9:48AM EDT | 290.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1,005 | 12.50% |
| BA250117C00300000 | 2024-06-17 2:57PM EDT | 300.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 32 | 5,209 | 12.50% |
| BA250117C00310000 | 2024-06-17 10:17AM EDT | 310.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 1,420 | 12.50% |
| BA250117C00320000 | 2024-06-17 9:45AM EDT | 320.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,136 | 12.50% |
| BA250117C00330000 | 2024-06-17 10:03AM EDT | 330.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 2,655 | 12.50% |
| BA250117C00340000 | 2024-06-17 3:43PM EDT | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 978 | 12.50% |
| BA250117C00350000 | 2024-06-17 12:35PM EDT | 350.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 32 | 1,201 | 12.50% |
| BA250117C00360000 | 2024-06-17 9:43AM EDT | 360.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 895 | 12.50% |
| BA250117C00370000 | 2024-06-13 3:16PM EDT | 370.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 557 | 25.00% |
| BA250117C00380000 | 2024-06-17 9:42AM EDT | 380.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 695 | 25.00% |
| BA250117C00390000 | 2024-06-17 3:21PM EDT | 390.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 3,517 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117P00065000 | 2024-06-17 3:21PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 46 | 6,365 | 25.00% |
| BA250117P00070000 | 2024-06-14 3:24PM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 659 | 25.00% |
| BA250117P00075000 | 2024-06-17 3:43PM EDT | 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,069 | 25.00% |
| BA250117P00080000 | 2024-06-17 3:44PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 476 | 25.00% |
| BA250117P00085000 | 2024-06-17 3:43PM EDT | 85.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 249 | 25.00% |
| BA250117P00090000 | 2024-06-17 3:44PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 827 | 12.50% |
| BA250117P00095000 | 2024-06-17 3:44PM EDT | 95.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 509 | 12.50% |
| BA250117P00100000 | 2024-06-17 3:53PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1,381 | 12.50% |
| BA250117P00105000 | 2024-06-14 10:06AM EDT | 105.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 395 | 12.50% |
| BA250117P00110000 | 2024-06-14 1:58PM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,292 | 12.50% |
| BA250117P00115000 | 2024-06-17 9:30AM EDT | 115.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,160 | 12.50% |
| BA250117P00120000 | 2024-06-14 3:41PM EDT | 120.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 133 | 1,650 | 12.50% |
| BA250117P00125000 | 2024-06-17 12:43PM EDT | 125.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8,405 | 12.50% |
| BA250117P00130000 | 2024-06-17 11:24AM EDT | 130.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3 | 5,503 | 6.25% |
| BA250117P00135000 | 2024-06-17 3:08PM EDT | 135.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3 | 5,790 | 6.25% |
| BA250117P00140000 | 2024-06-17 12:16PM EDT | 140.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 8,451 | 6.25% |
| BA250117P00145000 | 2024-06-17 3:51PM EDT | 145.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1,005 | 4,107 | 6.25% |
| BA250117P00150000 | 2024-06-17 3:02PM EDT | 150.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 34 | 5,928 | 6.25% |
| BA250117P00155000 | 2024-06-17 9:34AM EDT | 155.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,269 | 3.13% |
| BA250117P00160000 | 2024-06-17 2:27PM EDT | 160.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 164 | 5,870 | 3.13% |
| BA250117P00165000 | 2024-06-17 3:55PM EDT | 165.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 25 | 2,868 | 3.13% |
| BA250117P00170000 | 2024-06-17 2:22PM EDT | 170.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8,704 | 1.56% |
| BA250117P00175000 | 2024-06-17 1:13PM EDT | 175.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 22 | 5,206 | 0.78% |
| BA250117P00180000 | 2024-06-17 3:27PM EDT | 180.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 15 | 5,508 | 0.00% |
| BA250117P00185000 | 2024-06-17 3:44PM EDT | 185.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 4 | 3,822 | 0.00% |
| BA250117P00190000 | 2024-06-17 1:13PM EDT | 190.00 | 20.94 | 0.00 | 0.00 | 0.00 | - | 14 | 4,159 | 0.00% |
| BA250117P00195000 | 2024-06-14 2:13PM EDT | 195.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,695 | 0.00% |
| BA250117P00200000 | 2024-06-17 2:29PM EDT | 200.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 14 | 4,940 | 0.00% |
| BA250117P00210000 | 2024-06-17 2:30PM EDT | 210.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 5 | 4,160 | 0.00% |
| BA250117P00220000 | 2024-06-17 12:01PM EDT | 220.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,359 | 0.00% |
| BA250117P00230000 | 2024-06-14 2:59PM EDT | 230.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 303 | 3,240 | 0.00% |
| BA250117P00240000 | 2024-06-17 3:50PM EDT | 240.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| BA250117P00250000 | 2024-05-28 11:06AM EDT | 250.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| BA250117P00260000 | 2024-06-17 3:39PM EDT | 260.00 | 81.55 | 0.00 | 0.00 | 0.00 | - | 172 | 45 | 0.00% |
| BA250117P00270000 | 2024-06-17 3:39PM EDT | 270.00 | 91.55 | 0.00 | 0.00 | 0.00 | - | 207 | 50 | 0.00% |
| BA250117P00280000 | 2024-06-17 3:39PM EDT | 280.00 | 101.55 | 0.00 | 0.00 | 0.00 | - | 92 | 22 | 0.00% |
| BA250117P00290000 | 2024-06-13 3:43PM EDT | 290.00 | 109.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BA250117P00300000 | 2024-06-17 3:39PM EDT | 300.00 | 121.55 | 0.00 | 0.00 | 0.00 | - | 395 | 84 | 0.00% |
| BA250117P00310000 | 2024-06-17 3:39PM EDT | 310.00 | 131.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA250117P00320000 | 2024-06-06 3:42PM EDT | 320.00 | 129.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA250117P00330000 | 2024-06-06 3:42PM EDT | 330.00 | 139.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| 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 | 2024-05-20 9:40AM EDT | 390.00 | 205.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.