The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA220617C00050000 | 2021-12-22 10:46AM EDT | 50.00 | 150.10 | 160.70 | 164.55 | 0.00 | - | 20 | 1,104 | 0.00% |
| BA220617C00055000 | 2021-11-12 2:02PM EDT | 55.00 | 165.15 | 142.05 | 144.10 | 0.00 | - | 2 | 219 | 0.00% |
| BA220617C00060000 | 2022-01-03 3:41PM EDT | 60.00 | 149.45 | 151.95 | 155.50 | 0.00 | - | 2 | 113 | 0.00% |
| BA220617C00065000 | 2021-11-10 7:52AM EDT | 65.00 | 180.40 | 139.15 | 142.60 | 0.00 | - | 4 | 37 | 0.00% |
| BA220617C00070000 | 2021-12-02 3:05PM EDT | 70.00 | 130.00 | 130.80 | 134.05 | 0.00 | - | 1 | 165 | 0.00% |
| BA220617C00075000 | 2021-12-02 10:38AM EDT | 75.00 | 120.65 | 126.10 | 128.80 | 0.00 | - | 1 | 192 | 0.00% |
| BA220617C00080000 | 2022-01-05 10:38AM EDT | 80.00 | 138.25 | 132.05 | 135.75 | +29.35 | +26.95% | 2 | 289 | 0.00% |
| BA220617C00085000 | 2021-10-20 10:02AM EDT | 85.00 | 130.65 | 128.05 | 131.95 | 0.00 | - | 1 | 178 | 0.00% |
| BA220617C00090000 | 2021-11-29 4:31PM EDT | 90.00 | 108.90 | 113.15 | 116.45 | 0.00 | - | 1 | 196 | 1,375.88% |
| BA220617C00095000 | 2021-12-15 3:15PM EDT | 95.00 | 99.80 | 115.45 | 121.55 | 0.00 | - | 4 | 142 | 1,672.27% |
| BA220617C00100000 | 2022-01-05 10:43AM EDT | 100.00 | 118.20 | 111.35 | 115.05 | +4.30 | +3.78% | 2 | 848 | 1,316.21% |
| BA220617C00105000 | 2021-12-01 11:39AM EDT | 105.00 | 95.35 | 96.20 | 98.10 | 0.00 | - | 1 | 198 | 906.42% |
| BA220617C00110000 | 2022-01-03 12:07PM EDT | 110.00 | 101.15 | 101.15 | 107.00 | 0.00 | - | 2 | 501 | 1,054.15% |
| BA220617C00115000 | 2022-01-05 11:42AM EDT | 115.00 | 103.05 | 97.80 | 101.25 | +17.95 | +21.09% | 5 | 364 | 968.70% |
| BA220617C00120000 | 2022-01-05 2:07PM EDT | 120.00 | 97.20 | 92.80 | 95.60 | +10.00 | +11.47% | 5 | 1,936 | 885.30% |
| BA220617C00125000 | 2021-12-31 2:45PM EDT | 125.00 | 78.40 | 88.70 | 90.60 | 0.00 | - | 32 | 1,613 | 825.78% |
| BA220617C00130000 | 2022-01-05 10:50AM EDT | 130.00 | 90.00 | 83.10 | 86.20 | +13.60 | +17.80% | 3 | 1,293 | 767.43% |
| BA220617C00135000 | 2021-11-26 1:00PM EDT | 135.00 | 66.44 | 71.30 | 74.05 | 0.00 | - | 1 | 275 | 638.48% |
| BA220617C00140000 | 2022-01-03 10:40AM EDT | 140.00 | 68.31 | 74.90 | 75.85 | 0.00 | - | 3 | 406 | 675.95% |
| BA220617C00145000 | 2022-01-05 11:15AM EDT | 145.00 | 75.00 | 67.00 | 71.90 | +11.94 | +18.93% | 1 | 213 | 622.77% |
| BA220617C00150000 | 2022-01-05 3:02PM EDT | 150.00 | 69.85 | 65.55 | 66.45 | +3.26 | +4.90% | 4 | 1,806 | 597.28% |
| BA220617C00155000 | 2022-01-05 3:52PM EDT | 155.00 | 62.00 | 61.40 | 62.30 | +2.35 | +3.94% | 4 | 210 | 566.53% |
| BA220617C00160000 | 2022-01-04 1:15PM EDT | 160.00 | 56.62 | 56.70 | 57.75 | 0.00 | - | 5 | 674 | 533.11% |
| BA220617C00165000 | 2022-01-05 2:23PM EDT | 165.00 | 55.48 | 52.90 | 53.45 | +10.41 | +23.10% | 36 | 325 | 506.06% |
| BA220617C00170000 | 2022-01-05 4:11PM EDT | 170.00 | 48.30 | 48.85 | 49.40 | -1.45 | -2.91% | 11 | 928 | 479.91% |
| BA220617C00175000 | 2022-01-05 2:03PM EDT | 175.00 | 47.51 | 44.80 | 45.40 | +2.68 | +5.98% | 9 | 368 | 454.72% |
| BA220617C00180000 | 2022-01-05 4:48PM EDT | 180.00 | 41.20 | 41.05 | 41.65 | -0.60 | -1.44% | 12 | 1,408 | 432.24% |
| BA220617C00185000 | 2022-01-04 3:26PM EDT | 185.00 | 38.30 | 37.40 | 38.10 | 0.00 | - | 11 | 286 | 411.22% |
| BA220617C00190000 | 2022-01-05 3:19PM EDT | 190.00 | 35.50 | 34.05 | 34.50 | +0.60 | +1.72% | 31 | 755 | 391.30% |
| BA220617C00195000 | 2022-01-05 4:29PM EDT | 195.00 | 30.53 | 30.70 | 31.25 | -0.77 | -2.46% | 33 | 370 | 372.71% |
| BA220617C00200000 | 2022-01-05 4:37PM EDT | 200.00 | 28.00 | 27.50 | 28.25 | -0.20 | -0.71% | 93 | 14,674 | 355.47% |
| BA220617C00205000 | 2022-01-05 4:26PM EDT | 205.00 | 24.84 | 24.90 | 25.35 | -0.61 | -2.40% | 34 | 3,171 | 340.60% |
| BA220617C00210000 | 2022-01-05 4:48PM EDT | 210.00 | 22.66 | 22.40 | 22.70 | -0.04 | -0.18% | 157 | 2,099 | 326.70% |
| BA220617C00215000 | 2022-01-05 4:15PM EDT | 215.00 | 19.80 | 20.00 | 20.30 | -0.77 | -3.74% | 85 | 4,809 | 313.70% |
| BA220617C00220000 | 2022-01-05 4:43PM EDT | 220.00 | 18.00 | 17.65 | 18.10 | -0.25 | -1.37% | 81 | 3,307 | 301.15% |
| BA220617C00225000 | 2022-01-05 2:25PM EDT | 225.00 | 17.20 | 14.50 | 16.05 | +1.05 | +6.50% | 17 | 1,444 | 285.34% |
| BA220617C00230000 | 2022-01-05 4:16PM EDT | 230.00 | 13.75 | 13.85 | 14.20 | -0.60 | -4.18% | 163 | 4,004 | 279.81% |
| BA220617C00235000 | 2022-01-05 3:19PM EDT | 235.00 | 12.98 | 12.20 | 12.65 | +0.38 | +3.02% | 80 | 6,910 | 270.87% |
| BA220617C00240000 | 2022-01-05 4:26PM EDT | 240.00 | 10.70 | 10.75 | 11.20 | -0.55 | -4.89% | 173 | 8,222 | 262.56% |
| BA220617C00245000 | 2022-01-05 4:37PM EDT | 245.00 | 9.47 | 9.40 | 9.75 | -0.31 | -3.17% | 117 | 3,599 | 254.00% |
| BA220617C00250000 | 2022-01-05 4:48PM EDT | 250.00 | 8.50 | 8.30 | 8.70 | -0.04 | -0.47% | 203 | 12,920 | 247.77% |
| BA220617C00255000 | 2022-01-05 3:16PM EDT | 255.00 | 7.96 | 7.30 | 7.55 | +0.26 | +3.38% | 109 | 763 | 240.87% |
| BA220617C00260000 | 2022-01-05 3:38PM EDT | 260.00 | 6.60 | 6.40 | 6.65 | -0.07 | -1.05% | 42 | 2,492 | 235.08% |
| BA220617C00265000 | 2022-01-05 4:23PM EDT | 265.00 | 5.60 | 5.65 | 5.90 | -0.10 | -1.75% | 14 | 1,722 | 230.27% |
| BA220617C00270000 | 2022-01-05 4:56PM EDT | 270.00 | 5.10 | 5.00 | 5.20 | +0.06 | +1.19% | 18 | 2,282 | 225.73% |
| BA220617C00275000 | 2022-01-05 1:56PM EDT | 275.00 | 5.03 | 4.35 | 4.60 | +0.48 | +10.55% | 5 | 564 | 221.19% |
| BA220617C00280000 | 2022-01-05 12:22PM EDT | 280.00 | 4.45 | 3.85 | 4.05 | +0.45 | +11.25% | 73 | 1,839 | 217.36% |
| BA220617C00285000 | 2022-01-05 4:26PM EDT | 285.00 | 3.40 | 3.40 | 3.60 | -0.20 | -5.56% | 2 | 1,842 | 214.01% |
| BA220617C00290000 | 2022-01-05 4:10PM EDT | 290.00 | 2.95 | 3.00 | 3.20 | +0.88 | +42.51% | 51 | 3,386 | 210.89% |
| BA220617C00295000 | 2022-01-05 2:20PM EDT | 295.00 | 3.00 | 2.66 | 2.88 | +0.25 | +9.09% | 4 | 1,215 | 208.37% |
| BA220617C00300000 | 2022-01-05 4:04PM EDT | 300.00 | 2.37 | 2.38 | 2.61 | -0.03 | -1.25% | 203 | 8,218 | 206.37% |
| BA220617C00310000 | 2022-01-05 3:02PM EDT | 310.00 | 2.20 | 1.88 | 2.22 | +0.35 | +18.92% | 5 | 1,996 | 203.22% |
| BA220617C00320000 | 2022-01-05 4:38PM EDT | 320.00 | 1.57 | 1.50 | 1.68 | 0.00 | - | 2 | 3,187 | 198.24% |
| BA220617C00330000 | 2022-01-05 12:56PM EDT | 330.00 | 1.35 | 1.20 | 1.51 | +0.37 | +37.76% | 20 | 1,435 | 197.02% |
| BA220617C00340000 | 2022-01-05 4:47PM EDT | 340.00 | 1.05 | 1.00 | 1.14 | +0.15 | +16.67% | 8 | 3,580 | 193.41% |
| BA220617C00350000 | 2022-01-05 1:14PM EDT | 350.00 | 0.96 | 0.79 | 0.92 | +0.26 | +37.14% | 11 | 4,972 | 190.53% |
| BA220617C00360000 | 2022-01-05 4:08PM EDT | 360.00 | 0.69 | 0.67 | 0.85 | +0.14 | +25.45% | 11 | 2,414 | 190.92% |
| BA220617C00370000 | 2022-01-05 10:56AM EDT | 370.00 | 0.68 | 0.45 | 0.77 | +0.23 | +51.11% | 1 | 1,096 | 188.38% |
| BA220617C00380000 | 2022-01-05 11:38AM EDT | 380.00 | 0.52 | 0.36 | 0.77 | +0.15 | +40.54% | 2 | 1,378 | 189.84% |
| BA220617C00390000 | 2022-01-05 12:35PM EDT | 390.00 | 0.48 | 0.34 | 0.58 | +0.13 | +37.14% | 2 | 4,455 | 187.89% |
| BA220617C00400000 | 2022-01-05 1:17PM EDT | 400.00 | 0.40 | 0.32 | 0.43 | +0.04 | +11.11% | 179 | 3,888 | 186.04% |
Putsfor17 June 2022
© 2022 Yahoo. All rights reserved.
