The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00090000 | 2024-04-19 3:14PM EDT | 90.00 | 80.86 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BA240517C00095000 | 2023-12-06 11:53AM EDT | 95.00 | 145.93 | 153.55 | 155.00 | 0.00 | - | 4 | 5 | 1,487.01% |
| BA240517C00100000 | 2024-04-26 3:01PM EDT | 100.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240517C00105000 | 2024-03-07 4:38PM EDT | 105.00 | 99.76 | 78.25 | 79.50 | 0.00 | - | 1 | 4 | 353.54% |
| BA240517C00110000 | 2024-04-15 9:41AM EDT | 110.00 | 61.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240517C00115000 | 2024-01-09 10:30AM EDT | 115.00 | 112.85 | 96.40 | 102.00 | 0.00 | - | 1 | 2 | 622.22% |
| BA240517C00120000 | 2024-04-29 3:22PM EDT | 120.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240517C00125000 | 2024-04-29 11:56AM EDT | 125.00 | 47.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240517C00130000 | 2024-04-30 2:26PM EDT | 130.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517C00135000 | 2024-04-23 2:21PM EDT | 135.00 | 34.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240517C00140000 | 2024-04-25 3:26PM EDT | 140.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA240517C00145000 | 2024-04-25 11:33AM EDT | 145.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BA240517C00150000 | 2024-04-29 11:04AM EDT | 150.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA240517C00152500 | 2024-04-26 9:39AM EDT | 152.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240517C00155000 | 2024-04-29 3:59PM EDT | 155.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BA240517C00157500 | 2024-04-30 3:22PM EDT | 157.50 | 12.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517C00160000 | 2024-04-30 3:42PM EDT | 160.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BA240517C00162500 | 2024-04-30 2:10PM EDT | 162.50 | 9.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240517C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| BA240517C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| BA240517C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1,014 | 0 | 1.56% |
| BA240517C00172500 | 2024-04-30 3:59PM EDT | 172.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 3.13% |
| BA240517C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1,414 | 0 | 6.25% |
| BA240517C00177500 | 2024-04-30 3:59PM EDT | 177.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 6.25% |
| BA240517C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,907 | 0 | 6.25% |
| BA240517C00182500 | 2024-04-30 3:58PM EDT | 182.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 6.25% |
| BA240517C00185000 | 2024-04-30 3:58PM EDT | 185.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 12.50% |
| BA240517C00187500 | 2024-04-30 3:38PM EDT | 187.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| BA240517C00190000 | 2024-04-30 3:57PM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 12.50% |
| BA240517C00192500 | 2024-04-30 3:15PM EDT | 192.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| BA240517C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| BA240517C00200000 | 2024-04-30 3:54PM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 12.50% |
| BA240517C00205000 | 2024-04-30 3:12PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 25.00% |
| BA240517C00210000 | 2024-04-30 3:12PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| BA240517C00215000 | 2024-04-30 9:55AM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BA240517C00220000 | 2024-04-30 3:57PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| BA240517C00225000 | 2024-04-30 2:53PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| BA240517C00230000 | 2024-04-30 10:36AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240517C00235000 | 2024-04-29 2:45PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240517C00240000 | 2024-04-29 1:47PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BA240517C00245000 | 2024-04-30 3:54PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BA240517C00250000 | 2024-04-30 10:01AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BA240517C00255000 | 2024-04-26 11:10AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240517C00260000 | 2024-04-30 11:30AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240517C00265000 | 2024-04-25 12:37PM EDT | 265.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240517C00270000 | 2024-04-25 1:16PM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240517C00275000 | 2024-04-29 3:11PM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BA240517C00280000 | 2024-04-30 10:27AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| BA240517C00285000 | 2024-04-30 12:29PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BA240517C00290000 | 2024-04-29 10:47AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BA240517C00295000 | 2024-04-10 12:28PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BA240517C00300000 | 2024-04-26 10:45AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| BA240517C00305000 | 2024-04-29 12:15PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BA240517C00310000 | 2024-04-29 3:13PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BA240517C00315000 | 2024-04-29 3:17PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| BA240517C00320000 | 2024-04-24 1:43PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| BA240517C00330000 | 2024-04-25 10:20AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240517C00340000 | 2024-04-25 11:13AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BA240517C00350000 | 2024-03-18 11:25AM EDT | 350.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 614 | 125.39% |
| BA240517C00360000 | 2024-01-12 11:05AM EDT | 360.00 | 0.17 | 0.02 | 0.15 | 0.00 | - | 2 | 30 | 133.01% |
| BA240517C00370000 | 2024-02-08 4:12PM EDT | 370.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 113 | 137.11% |
| BA240517C00380000 | 2024-02-16 10:52AM EDT | 380.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 19 | 19 | 142.58% |
| BA240517C00390000 | 2024-03-20 10:11AM EDT | 390.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 33 | 146.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00090000 | 2024-04-29 3:29PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240517P00095000 | 2024-04-30 2:55PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BA240517P00100000 | 2024-04-30 2:55PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| BA240517P00105000 | 2024-04-17 9:40AM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BA240517P00110000 | 2024-04-29 9:32AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240517P00115000 | 2024-04-30 1:27PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240517P00120000 | 2024-04-30 10:32AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BA240517P00125000 | 2024-04-30 1:24PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BA240517P00130000 | 2024-04-30 1:50PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240517P00135000 | 2024-04-30 3:51PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BA240517P00140000 | 2024-04-30 3:55PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 25.00% |
| BA240517P00145000 | 2024-04-30 3:56PM EDT | 145.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| BA240517P00150000 | 2024-04-30 3:55PM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 12.50% |
| BA240517P00152500 | 2024-04-30 3:24PM EDT | 152.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| BA240517P00155000 | 2024-04-30 3:17PM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| BA240517P00157500 | 2024-04-30 3:30PM EDT | 157.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| BA240517P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 6.25% |
| BA240517P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 3.13% |
| BA240517P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1,106 | 0 | 1.56% |
| BA240517P00167500 | 2024-04-30 3:59PM EDT | 167.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.39% |
| BA240517P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 0.00% |
| BA240517P00172500 | 2024-04-30 3:59PM EDT | 172.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| BA240517P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.00% |
| BA240517P00177500 | 2024-04-30 3:51PM EDT | 177.50 | 10.23 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BA240517P00180000 | 2024-04-30 3:51PM EDT | 180.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| BA240517P00182500 | 2024-04-30 11:59AM EDT | 182.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA240517P00185000 | 2024-04-30 3:33PM EDT | 185.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| BA240517P00187500 | 2024-04-30 2:19PM EDT | 187.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA240517P00190000 | 2024-04-29 3:37PM EDT | 190.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BA240517P00192500 | 2024-04-24 11:42AM EDT | 192.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240517P00195000 | 2024-04-29 3:03PM EDT | 195.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 909 | 0 | 0.00% |
| BA240517P00200000 | 2024-04-30 3:01PM EDT | 200.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| BA240517P00205000 | 2024-04-30 3:01PM EDT | 205.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| BA240517P00210000 | 2024-04-30 3:01PM EDT | 210.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| BA240517P00215000 | 2024-04-30 3:01PM EDT | 215.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| BA240517P00220000 | 2024-04-30 3:01PM EDT | 220.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BA240517P00225000 | 2024-04-30 3:49PM EDT | 225.00 | 56.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240517P00230000 | 2024-04-30 3:49PM EDT | 230.00 | 61.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240517P00235000 | 2024-04-29 3:25PM EDT | 235.00 | 61.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240517P00240000 | 2024-04-30 3:49PM EDT | 240.00 | 71.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240517P00245000 | 2024-04-30 3:50PM EDT | 245.00 | 76.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240517P00250000 | 2024-04-24 3:52PM EDT | 250.00 | 84.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240517P00255000 | 2024-04-22 10:58AM EDT | 255.00 | 84.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517P00260000 | 2024-04-30 3:50PM EDT | 260.00 | 91.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517P00265000 | 2024-04-30 3:50PM EDT | 265.00 | 96.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240517P00270000 | 2024-04-18 3:06PM EDT | 270.00 | 99.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240517P00275000 | 2024-01-17 3:21PM EDT | 275.00 | 74.05 | 69.65 | 72.50 | 0.00 | - | 12 | 0 | 0.00% |
| BA240517P00280000 | 2024-01-09 12:03PM EDT | 280.00 | 54.03 | 69.70 | 72.20 | 0.00 | - | 2 | 0 | 0.00% |
| BA240517P00285000 | 2023-12-26 2:56PM EDT | 285.00 | 29.24 | 77.20 | 82.05 | 0.00 | - | 2 | 0 | 0.00% |
| BA240517P00290000 | 2024-01-02 11:32AM EDT | 290.00 | 38.60 | 79.05 | 81.80 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517P00295000 | 2024-01-10 11:39AM EDT | 295.00 | 66.00 | 85.10 | 87.50 | 0.00 | - | - | 0 | 0.00% |
| BA240517P00300000 | 2024-01-09 12:51PM EDT | 300.00 | 73.50 | 89.65 | 92.05 | 0.00 | - | 12 | 0 | 0.00% |
| BA240517P00305000 | 2024-04-17 11:26AM EDT | 305.00 | 136.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240517P00310000 | 2024-01-25 11:35AM EDT | 310.00 | 108.35 | 107.95 | 110.40 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517P00340000 | 2023-12-15 4:38PM EDT | 340.00 | 77.34 | 120.60 | 123.25 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517P00380000 | 2024-03-26 3:41PM EDT | 380.00 | 193.35 | 212.30 | 213.60 | 0.00 | - | 2 | 0 | 186.82% |
| BA240517P00390000 | 2024-03-26 3:41PM EDT | 390.00 | 203.30 | 222.30 | 223.70 | 0.00 | - | 2 | 0 | 193.31% |
© 2024 Yahoo. All rights reserved.