The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240719C00100000 | 2024-03-27 9:35AM EDT | 100.00 | 91.07 | 64.50 | 70.60 | 0.00 | - | 3 | 8 | 89.25% |
| BA240719C00105000 | 2024-03-27 10:27AM EDT | 105.00 | 87.80 | 62.45 | 63.75 | 0.00 | - | 5 | 5 | 62.77% |
| BA240719C00110000 | 2024-02-06 1:57PM EDT | 110.00 | 102.41 | 94.50 | 100.00 | 0.00 | - | 5 | 0 | 267.74% |
| BA240719C00130000 | 2024-04-30 10:32AM EDT | 130.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240719C00135000 | 2024-04-29 2:36PM EDT | 135.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240719C00140000 | 2024-04-29 3:15PM EDT | 140.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240719C00145000 | 2024-04-29 3:19PM EDT | 145.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240719C00150000 | 2024-04-30 3:37PM EDT | 150.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240719C00155000 | 2024-04-29 3:28PM EDT | 155.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240719C00160000 | 2024-04-30 2:55PM EDT | 160.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BA240719C00165000 | 2024-04-30 3:51PM EDT | 165.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BA240719C00170000 | 2024-04-30 3:52PM EDT | 170.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| BA240719C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| BA240719C00180000 | 2024-04-30 3:56PM EDT | 180.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| BA240719C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| BA240719C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 6.25% |
| BA240719C00195000 | 2024-04-30 3:50PM EDT | 195.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| BA240719C00200000 | 2024-04-30 3:39PM EDT | 200.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| BA240719C00210000 | 2024-04-30 3:50PM EDT | 210.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 12.50% |
| BA240719C00220000 | 2024-04-30 12:38PM EDT | 220.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BA240719C00230000 | 2024-04-30 3:44PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BA240719C00240000 | 2024-04-30 2:42PM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA240719C00250000 | 2024-04-30 3:10PM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| BA240719C00260000 | 2024-04-30 3:41PM EDT | 260.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240719C00270000 | 2024-04-26 1:59PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240719C00280000 | 2024-04-25 12:31PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BA240719C00290000 | 2024-04-25 10:10AM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 25.00% |
| BA240719C00300000 | 2024-04-25 10:14AM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| BA240719C00310000 | 2024-04-05 10:16AM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240719C00320000 | 2024-04-26 2:43PM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240719P00095000 | 2024-04-30 12:55PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240719P00100000 | 2024-04-30 11:24AM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| BA240719P00105000 | 2024-04-29 2:44PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240719P00110000 | 2024-04-30 1:44PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BA240719P00115000 | 2024-04-30 2:29PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BA240719P00120000 | 2024-04-30 12:49PM EDT | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA240719P00125000 | 2024-04-30 2:44PM EDT | 125.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| BA240719P00130000 | 2024-04-30 1:45PM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BA240719P00135000 | 2024-04-30 3:49PM EDT | 135.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| BA240719P00140000 | 2024-04-30 3:58PM EDT | 140.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| BA240719P00145000 | 2024-04-30 2:50PM EDT | 145.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| BA240719P00150000 | 2024-04-30 3:58PM EDT | 150.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| BA240719P00155000 | 2024-04-30 3:58PM EDT | 155.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| BA240719P00160000 | 2024-04-30 2:50PM EDT | 160.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| BA240719P00165000 | 2024-04-30 3:42PM EDT | 165.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.78% |
| BA240719P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BA240719P00175000 | 2024-04-30 3:46PM EDT | 175.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BA240719P00180000 | 2024-04-30 3:50PM EDT | 180.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BA240719P00185000 | 2024-04-26 11:22AM EDT | 185.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240719P00190000 | 2024-04-30 3:50PM EDT | 190.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BA240719P00195000 | 2024-04-30 10:36AM EDT | 195.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240719P00200000 | 2024-04-30 3:37PM EDT | 200.00 | 31.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240719P00210000 | 2024-04-25 2:49PM EDT | 210.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BA240719P00220000 | 2024-04-30 12:22PM EDT | 220.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 230.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA240719P00240000 | 2024-04-25 12:40PM EDT | 240.00 | 76.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240719P00250000 | 2024-04-24 3:52PM EDT | 250.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240719P00260000 | 2024-03-11 11:10AM EDT | 260.00 | 68.00 | 85.20 | 87.15 | 0.00 | - | 2 | 0 | 0.00% |
| BA240719P00280000 | 2024-04-19 10:13AM EDT | 280.00 | 108.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240719P00290000 | 2024-04-17 3:49PM EDT | 290.00 | 120.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.