The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00140000 | 2024-04-24 2:25PM EDT | 140.00 | 25.05 | 34.10 | 41.00 | 0.00 | - | - | 2 | 251.27% |
| BA240510C00145000 | 2024-04-25 9:57AM EDT | 145.00 | 19.00 | 29.55 | 35.65 | 0.00 | - | 3 | 6 | 214.55% |
| BA240510C00150000 | 2024-05-03 10:33AM EDT | 150.00 | 28.90 | 25.00 | 30.20 | 0.00 | - | 1 | 28 | 176.12% |
| BA240510C00152500 | 2024-05-08 9:38AM EDT | 152.50 | 24.75 | 24.55 | 26.15 | +3.75 | +17.86% | 14 | 1 | 102.83% |
| BA240510C00155000 | 2024-05-01 3:39PM EDT | 155.00 | 17.28 | 22.60 | 24.55 | 0.00 | - | 10 | 19 | 88.87% |
| BA240510C00157500 | 2024-04-25 1:55PM EDT | 157.50 | 9.10 | 20.25 | 21.10 | 0.00 | - | - | 7 | 82.13% |
| BA240510C00160000 | 2024-05-08 10:46AM EDT | 160.00 | 17.20 | 17.80 | 18.45 | +0.97 | +5.98% | 1 | 36 | 61.91% |
| BA240510C00162500 | 2024-05-08 10:37AM EDT | 162.50 | 14.62 | 15.35 | 15.90 | -4.70 | -24.33% | 2 | 283 | 48.44% |
| BA240510C00165000 | 2024-05-08 11:18AM EDT | 165.00 | 12.90 | 12.60 | 13.55 | +0.54 | +4.37% | 1 | 375 | 53.71% |
| BA240510C00167500 | 2024-05-08 11:10AM EDT | 167.50 | 10.40 | 10.45 | 10.80 | +0.90 | +9.47% | 7 | 242 | 0.00% |
| BA240510C00170000 | 2024-05-08 11:28AM EDT | 170.00 | 8.25 | 8.00 | 8.60 | +0.70 | +9.27% | 24 | 901 | 38.87% |
| BA240510C00172500 | 2024-05-08 10:40AM EDT | 172.50 | 5.20 | 5.70 | 5.95 | +0.15 | +2.97% | 23 | 846 | 23.54% |
| BA240510C00175000 | 2024-05-08 11:12AM EDT | 175.00 | 3.75 | 3.60 | 3.85 | +0.56 | +17.55% | 125 | 2,349 | 25.98% |
| BA240510C00177500 | 2024-05-08 11:30AM EDT | 177.50 | 2.10 | 2.00 | 2.11 | +0.39 | +22.81% | 1,271 | 3,255 | 25.59% |
| BA240510C00180000 | 2024-05-08 11:33AM EDT | 180.00 | 0.95 | 0.90 | 0.95 | +0.07 | +7.78% | 4,014 | 3,450 | 25.34% |
| BA240510C00182500 | 2024-05-08 11:33AM EDT | 182.50 | 0.42 | 0.35 | 0.40 | +0.01 | +2.86% | 1,222 | 2,343 | 26.71% |
| BA240510C00185000 | 2024-05-08 11:31AM EDT | 185.00 | 0.14 | 0.14 | 0.16 | -0.04 | -22.22% | 828 | 5,435 | 28.22% |
| BA240510C00187500 | 2024-05-08 11:29AM EDT | 187.50 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 138 | 2,046 | 31.25% |
| BA240510C00190000 | 2024-05-08 11:24AM EDT | 190.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 793 | 3,742 | 34.96% |
| BA240510C00192500 | 2024-05-08 11:29AM EDT | 192.50 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 30 | 1,456 | 37.89% |
| BA240510C00195000 | 2024-05-08 11:05AM EDT | 195.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 89 | 1,316 | 43.36% |
| BA240510C00200000 | 2024-05-08 10:53AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 2,113 | 47.66% |
| BA240510C00205000 | 2024-05-07 1:45PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,004 | 59.38% |
| BA240510C00210000 | 2024-05-07 3:03PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 411 | 60.94% |
| BA240510C00215000 | 2024-05-08 10:05AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 7 | 218 | 68.75% |
| BA240510C00220000 | 2024-05-07 3:06PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 230 | 76.56% |
| BA240510C00225000 | 2024-05-07 9:52AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 84.38% |
| BA240510C00230000 | 2024-05-06 2:34PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 107 | 130 | 96.88% |
| BA240510C00235000 | 2024-05-06 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 491 | 494 | 114.06% |
| BA240510C00240000 | 2024-05-06 1:56PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 131 | 184 | 110.94% |
| BA240510C00245000 | 2024-05-06 1:37PM EDT | 245.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 63 | 88 | 174.02% |
| BA240510C00250000 | 2024-05-06 11:50AM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 306 | 129.69% |
| BA240510C00255000 | 2024-04-29 10:10AM EDT | 255.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 16 | 21 | 153.91% |
| BA240510C00260000 | 2024-04-30 10:08AM EDT | 260.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 1 | 199.80% |
| BA240510C00265000 | 2024-04-30 10:34AM EDT | 265.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 14 | 150.00% |
| BA240510C00270000 | 2024-04-30 9:55AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 21 | 156.25% |
| BA240510C00275000 | 2024-05-07 9:53AM EDT | 275.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 67 | 162.50% |
| BA240510C00280000 | 2024-04-30 10:49AM EDT | 280.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 9 | 226.37% |
| BA240510C00285000 | 2024-05-06 9:45AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 102 | 159.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00100000 | 2024-05-07 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 119 | 200.00% |
| BA240510P00110000 | 2024-04-18 9:30AM EDT | 110.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | - | 5 | 231.25% |
| BA240510P00115000 | 2024-05-06 3:41PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 202 | 156.25% |
| BA240510P00120000 | 2024-05-07 9:30AM EDT | 120.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 262 | 156.25% |
| BA240510P00125000 | 2024-05-06 3:59PM EDT | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 169 | 323 | 140.63% |
| BA240510P00130000 | 2024-05-06 3:18PM EDT | 130.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 40 | 158 | 112.50% |
| BA240510P00135000 | 2024-05-07 10:18AM EDT | 135.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 43 | 128 | 199.61% |
| BA240510P00140000 | 2024-05-08 10:08AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 106 | 638 | 90.63% |
| BA240510P00145000 | 2024-05-08 11:10AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 448 | 78.13% |
| BA240510P00146000 | 2024-05-07 3:06PM EDT | 146.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 98 | 82.81% |
| BA240510P00148000 | 2024-05-07 3:48PM EDT | 148.00 | 0.02 | 0.01 | 1.50 | 0.00 | - | 29 | 130 | 145.22% |
| BA240510P00149000 | 2024-05-08 9:59AM EDT | 149.00 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 1 | 145 | 83.20% |
| BA240510P00150000 | 2024-05-08 11:22AM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 34 | 897 | 73.44% |
| BA240510P00152500 | 2024-05-08 10:24AM EDT | 152.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 4 | 136 | 68.75% |
| BA240510P00155000 | 2024-05-08 10:24AM EDT | 155.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 63 | 597 | 64.06% |
| BA240510P00157500 | 2024-05-08 11:03AM EDT | 157.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 28 | 437 | 56.25% |
| BA240510P00160000 | 2024-05-08 10:49AM EDT | 160.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 60 | 2,983 | 51.17% |
| BA240510P00162500 | 2024-05-08 11:06AM EDT | 162.50 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 44 | 1,447 | 45.70% |
| BA240510P00165000 | 2024-05-08 11:27AM EDT | 165.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 236 | 2,003 | 40.63% |
| BA240510P00167500 | 2024-05-08 11:33AM EDT | 167.50 | 0.05 | 0.05 | 0.06 | -0.09 | -60.00% | 238 | 2,051 | 36.13% |
| BA240510P00170000 | 2024-05-08 11:29AM EDT | 170.00 | 0.11 | 0.10 | 0.12 | -0.16 | -59.26% | 1,500 | 5,490 | 33.01% |
| BA240510P00172500 | 2024-05-08 11:31AM EDT | 172.50 | 0.28 | 0.25 | 0.28 | -0.34 | -54.84% | 1,179 | 2,497 | 30.86% |
| BA240510P00175000 | 2024-05-08 11:30AM EDT | 175.00 | 0.62 | 0.62 | 0.69 | -0.62 | -50.00% | 4,962 | 4,426 | 30.03% |
| BA240510P00177500 | 2024-05-08 11:31AM EDT | 177.50 | 1.51 | 1.36 | 1.48 | -0.66 | -30.41% | 959 | 2,727 | 29.15% |
| BA240510P00180000 | 2024-05-08 11:19AM EDT | 180.00 | 3.00 | 2.78 | 2.85 | -0.90 | -23.08% | 302 | 1,554 | 29.57% |
| BA240510P00182500 | 2024-05-08 11:30AM EDT | 182.50 | 4.70 | 4.70 | 4.95 | -1.30 | -21.67% | 84 | 633 | 35.40% |
| BA240510P00185000 | 2024-05-08 11:09AM EDT | 185.00 | 7.23 | 6.85 | 7.40 | -0.82 | -10.19% | 25 | 395 | 45.17% |
| BA240510P00187500 | 2024-05-07 3:32PM EDT | 187.50 | 10.60 | 9.10 | 9.75 | 0.00 | - | 6 | 42 | 51.07% |
| BA240510P00190000 | 2024-05-06 3:30PM EDT | 190.00 | 12.40 | 11.55 | 12.35 | +0.55 | +4.64% | 1 | 53 | 62.84% |
| BA240510P00195000 | 2024-05-07 2:25PM EDT | 195.00 | 17.99 | 16.55 | 17.35 | 0.00 | - | 16 | 15 | 64.65% |
| BA240510P00200000 | 2024-05-07 2:12PM EDT | 200.00 | 23.07 | 21.60 | 22.35 | 0.00 | - | 7 | 0 | 79.79% |
| BA240510P00205000 | 2024-05-06 3:40PM EDT | 205.00 | 27.88 | 24.65 | 30.95 | 0.00 | - | 1 | 0 | 125.29% |
| BA240510P00210000 | 2024-05-06 11:25AM EDT | 210.00 | 28.51 | 31.50 | 36.00 | 0.00 | - | 1 | 0 | 167.33% |
| BA240510P00215000 | 2024-04-10 2:57PM EDT | 215.00 | 41.10 | 34.00 | 40.95 | 0.00 | - | - | 0 | 142.29% |
| BA240510P00225000 | 2024-05-01 3:53PM EDT | 225.00 | 53.42 | 44.15 | 51.05 | 0.00 | - | - | 0 | 172.85% |
| BA240510P00240000 | 2024-05-02 3:26PM EDT | 240.00 | 61.75 | 59.00 | 66.05 | 0.00 | - | - | 0 | 204.20% |
| BA240510P00245000 | 2024-05-01 3:53PM EDT | 245.00 | 73.52 | 63.75 | 71.05 | 0.00 | - | 3 | 0 | 208.40% |
| BA240510P00280000 | 2024-05-03 11:18AM EDT | 280.00 | 101.00 | 99.00 | 106.05 | 0.00 | - | 1 | 0 | 281.64% |
| BA240510P00285000 | 2024-05-01 10:36AM EDT | 285.00 | 117.00 | 103.80 | 111.05 | 0.00 | - | - | 0 | 283.89% |
© 2024 Yahoo. All rights reserved.