The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA221202C00100000 | 2022-11-07 10:41AM EST | 100.00 | 66.00 | 77.95 | 78.95 | 0.00 | - | 1 | 0 | 174.61% |
| BA221202C00110000 | 2022-11-01 9:23AM EST | 110.00 | 33.65 | 68.00 | 68.90 | 0.00 | - | 3 | 0 | 148.44% |
| BA221202C00118000 | 2022-11-09 12:57PM EST | 118.00 | 51.60 | 59.90 | 60.85 | 0.00 | - | 3 | 0 | 105.47% |
| BA221202C00120000 | 2022-11-03 1:30PM EST | 120.00 | 38.20 | 58.05 | 58.95 | 0.00 | - | 2 | 11 | 131.64% |
| BA221202C00121000 | 2022-10-18 10:08AM EST | 121.00 | 20.65 | 49.75 | 50.85 | 0.00 | - | - | 0 | 0.00% |
| BA221202C00122000 | 2022-11-01 1:53PM EST | 122.00 | 22.93 | 56.00 | 56.90 | 0.00 | - | 2 | 0 | 119.53% |
| BA221202C00126000 | 2022-11-23 9:45AM EST | 126.00 | 47.70 | 51.95 | 52.95 | 0.00 | - | 1 | 2 | 110.16% |
| BA221202C00127000 | 2022-11-04 12:32PM EST | 127.00 | 30.46 | 50.90 | 51.90 | 0.00 | - | 1 | 0 | 97.66% |
| BA221202C00130000 | 2022-11-25 12:17PM EST | 130.00 | 48.00 | 48.15 | 48.90 | +4.80 | +11.11% | 1 | 0 | 110.55% |
| BA221202C00131000 | 2022-11-18 11:21AM EST | 131.00 | 43.01 | 46.90 | 47.95 | 0.00 | - | 6 | 0 | 94.92% |
| BA221202C00132000 | 2022-10-27 8:41AM EST | 132.00 | 12.96 | 45.95 | 46.95 | 0.00 | - | 2 | 0 | 97.07% |
| BA221202C00133000 | 2022-11-23 11:58AM EST | 133.00 | 41.02 | 44.85 | 46.05 | 0.00 | - | 1 | 0 | 94.92% |
| BA221202C00134000 | 2022-11-25 12:46PM EST | 134.00 | 44.25 | 44.00 | 44.90 | +3.93 | +9.75% | 4 | 0 | 92.77% |
| BA221202C00135000 | 2022-11-25 12:46PM EST | 135.00 | 43.22 | 43.15 | 43.90 | +3.68 | +9.31% | 2 | 0 | 98.93% |
| BA221202C00136000 | 2022-11-25 12:43PM EST | 136.00 | 42.35 | 41.85 | 42.85 | +6.41 | +17.84% | 6 | 0 | 116.89% |
| BA221202C00137000 | 2022-11-17 1:31PM EST | 137.00 | 35.87 | 41.00 | 41.90 | 0.00 | - | 1 | 0 | 86.33% |
| BA221202C00138000 | 2022-11-21 11:53AM EST | 138.00 | 34.77 | 40.05 | 41.00 | 0.00 | - | 1 | 0 | 92.19% |
| BA221202C00139000 | 2022-11-07 10:25AM EST | 139.00 | 28.49 | 39.10 | 39.95 | 0.00 | - | 1 | 0 | 89.84% |
| BA221202C00140000 | 2022-11-25 12:57PM EST | 140.00 | 38.19 | 38.15 | 38.90 | +2.97 | +8.43% | 2 | 0 | 87.70% |
| BA221202C00141000 | 2022-11-18 12:20PM EST | 141.00 | 31.56 | 37.10 | 38.05 | 0.00 | - | 1 | 0 | 89.26% |
| BA221202C00142000 | 2022-11-25 11:06AM EST | 142.00 | 35.70 | 36.20 | 36.90 | -0.24 | -0.67% | 1 | 0 | 85.16% |
| BA221202C00143000 | 2022-11-25 12:58PM EST | 143.00 | 35.25 | 34.95 | 35.85 | +5.77 | +19.57% | 2 | 0 | 66.41% |
| BA221202C00144000 | 2022-11-18 10:26AM EST | 144.00 | 29.59 | 33.90 | 34.95 | 0.00 | - | 1 | 0 | 68.75% |
| BA221202C00145000 | 2022-11-25 11:33AM EST | 145.00 | 32.26 | 33.10 | 33.90 | +2.26 | +7.53% | 8 | 0 | 74.61% |
| BA221202C00146000 | 2022-11-17 3:23PM EST | 146.00 | 26.06 | 32.05 | 32.95 | 0.00 | - | 1 | 0 | 72.46% |
| BA221202C00147000 | 2022-11-25 11:51AM EST | 147.00 | 30.78 | 31.15 | 31.95 | +5.47 | +21.61% | 1 | 0 | 74.02% |
| BA221202C00148000 | 2022-11-25 12:50PM EST | 148.00 | 30.31 | 29.95 | 30.85 | +3.94 | +14.94% | 20 | 0 | 57.03% |
| BA221202C00149000 | 2022-11-25 12:31PM EST | 149.00 | 28.98 | 29.20 | 29.90 | +3.45 | +13.51% | 2 | 0 | 69.63% |
| BA221202C00150000 | 2022-11-25 12:49PM EST | 150.00 | 28.31 | 28.10 | 28.85 | +3.41 | +13.69% | 46 | 0 | 62.11% |
| BA221202C00152500 | 2022-11-25 12:41PM EST | 152.50 | 26.01 | 25.70 | 26.35 | +3.71 | +16.64% | 21 | 0 | 60.45% |
| BA221202C00155000 | 2022-11-25 12:58PM EST | 155.00 | 23.44 | 23.25 | 23.85 | +3.59 | +18.09% | 15 | 0 | 56.54% |
| BA221202C00157500 | 2022-11-25 12:38PM EST | 157.50 | 20.83 | 20.85 | 21.40 | +3.36 | +19.23% | 24 | 0 | 54.59% |
| BA221202C00160000 | 2022-11-25 12:45PM EST | 160.00 | 18.47 | 18.20 | 18.90 | +4.19 | +29.34% | 59 | 0 | 57.67% |
| BA221202C00162500 | 2022-11-25 12:27PM EST | 162.50 | 15.70 | 16.00 | 16.50 | +2.88 | +22.46% | 18 | 0 | 53.76% |
| BA221202C00165000 | 2022-11-25 12:57PM EST | 165.00 | 13.58 | 13.60 | 14.10 | +2.89 | +27.03% | 256 | 0 | 49.27% |
| BA221202C00167500 | 2022-11-25 12:56PM EST | 167.50 | 11.23 | 11.25 | 11.70 | +2.63 | +30.58% | 90 | 0 | 44.24% |
| BA221202C00170000 | 2022-11-25 12:59PM EST | 170.00 | 9.30 | 9.15 | 9.45 | +2.67 | +40.27% | 176 | 0 | 40.92% |
| BA221202C00172500 | 2022-11-25 12:58PM EST | 172.50 | 7.18 | 7.15 | 7.40 | +2.23 | +45.05% | 386 | 0 | 38.87% |
| BA221202C00175000 | 2022-11-25 12:58PM EST | 175.00 | 5.50 | 5.35 | 5.55 | +2.05 | +59.42% | 1,379 | 0 | 37.13% |
| BA221202C00177500 | 2022-11-25 12:59PM EST | 177.50 | 3.95 | 3.80 | 4.00 | +1.49 | +60.57% | 4,632 | 0 | 36.16% |
| BA221202C00180000 | 2022-11-25 12:59PM EST | 180.00 | 2.67 | 2.65 | 2.70 | +1.05 | +64.81% | 8,866 | 0 | 34.94% |
| BA221202C00182500 | 2022-11-25 12:58PM EST | 182.50 | 1.65 | 1.66 | 1.80 | +0.63 | +61.76% | 1,173 | 0 | 34.97% |
| BA221202C00185000 | 2022-11-25 12:59PM EST | 185.00 | 1.13 | 1.08 | 1.15 | +0.48 | +73.85% | 2,511 | 0 | 35.03% |
| BA221202C00187500 | 2022-11-25 12:59PM EST | 187.50 | 0.67 | 0.68 | 0.70 | +0.31 | +86.11% | 480 | 0 | 35.06% |
| BA221202C00190000 | 2022-11-25 12:59PM EST | 190.00 | 0.40 | 0.41 | 0.46 | +0.19 | +90.48% | 1,043 | 0 | 36.28% |
| BA221202C00192500 | 2022-11-25 12:59PM EST | 192.50 | 0.27 | 0.24 | 0.27 | +0.13 | +92.86% | 2,740 | 0 | 36.52% |
| BA221202C00195000 | 2022-11-25 12:59PM EST | 195.00 | 0.16 | 0.16 | 0.19 | +0.08 | +100.00% | 503 | 0 | 38.33% |
| BA221202C00197500 | 2022-11-25 12:59PM EST | 197.50 | 0.10 | 0.09 | 0.16 | +0.05 | +100.00% | 44 | 66 | 41.31% |
| BA221202C00200000 | 2022-11-25 12:58PM EST | 200.00 | 0.07 | 0.06 | 0.11 | +0.04 | +133.33% | 556 | 312 | 42.58% |
| BA221202C00202500 | 2022-11-25 12:41PM EST | 202.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 16 | 0 | 41.21% |
| BA221202C00205000 | 2022-11-25 12:20PM EST | 205.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 121 | 0 | 41.80% |
| BA221202C00210000 | 2022-11-25 11:00AM EST | 210.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 0 | 52.54% |
| BA221202C00220000 | 2022-11-25 12:00PM EST | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 53.13% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA221202P00085000 | 2022-11-16 10:08AM EST | 85.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 198.44% |
| BA221202P00090000 | 2022-11-03 12:16PM EST | 90.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 190.63% |
| BA221202P00095000 | 2022-10-25 2:13PM EST | 95.00 | 0.17 | 0.00 | 0.12 | 0.00 | - | - | 0 | 180.47% |
| BA221202P00100000 | 2022-11-18 12:57PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 0 | 131.25% |
| BA221202P00105000 | 2022-11-18 9:30AM EST | 105.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 52 | 0 | 142.19% |
| BA221202P00110000 | 2022-11-18 9:45AM EST | 110.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 17 | 0 | 132.81% |
| BA221202P00115000 | 2022-11-23 9:51AM EST | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 112.50% |
| BA221202P00118000 | 2022-11-25 11:15AM EST | 118.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 110.94% |
| BA221202P00119000 | 2022-11-11 1:16PM EST | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 109.38% |
| BA221202P00120000 | 2022-11-23 9:51AM EST | 120.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 104.69% |
| BA221202P00121000 | 2022-11-04 12:54PM EST | 121.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 113.28% |
| BA221202P00122000 | 2022-11-21 2:01PM EST | 122.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 16 | 104.69% |
| BA221202P00123000 | 2022-11-17 3:23PM EST | 123.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 55 | 98.44% |
| BA221202P00124000 | 2022-11-10 3:02PM EST | 124.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 10 | 0 | 100.78% |
| BA221202P00125000 | 2022-11-18 9:30AM EST | 125.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 96.88% |
| BA221202P00126000 | 2022-11-10 9:59AM EST | 126.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 5 | 0 | 96.88% |
| BA221202P00127000 | 2022-11-22 9:41AM EST | 127.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 100.39% |
| BA221202P00128000 | 2022-11-14 3:08PM EST | 128.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 0 | 96.88% |
| BA221202P00129000 | 2022-11-23 2:01PM EST | 129.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 0 | 94.92% |
| BA221202P00130000 | 2022-11-23 10:12AM EST | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 86.72% |
| BA221202P00131000 | 2022-11-18 12:23PM EST | 131.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 0 | 85.16% |
| BA221202P00132000 | 2022-11-25 10:44AM EST | 132.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 83.59% |
| BA221202P00133000 | 2022-11-22 11:22AM EST | 133.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 11 | 86.72% |
| BA221202P00134000 | 2022-11-18 10:25AM EST | 134.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 72 | 79.69% |
| BA221202P00135000 | 2022-11-25 10:32AM EST | 135.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 0 | 75.78% |
| BA221202P00136000 | 2022-11-22 12:29PM EST | 136.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 0 | 82.03% |
| BA221202P00137000 | 2022-11-18 11:14AM EST | 137.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 10 | 0 | 71.88% |
| BA221202P00138000 | 2022-11-21 11:02AM EST | 138.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 75.78% |
| BA221202P00139000 | 2022-11-22 9:37AM EST | 139.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 0 | 73.05% |
| BA221202P00140000 | 2022-11-25 10:01AM EST | 140.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 11 | 122 | 66.41% |
| BA221202P00141000 | 2022-11-22 2:39PM EST | 141.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 66.41% |
| BA221202P00142000 | 2022-11-25 9:46AM EST | 142.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 6 | 0 | 70.31% |
| BA221202P00143000 | 2022-11-25 11:36AM EST | 143.00 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 5 | 0 | 65.63% |
| BA221202P00144000 | 2022-11-25 11:29AM EST | 144.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 2 | 0 | 59.38% |
| BA221202P00145000 | 2022-11-25 9:30AM EST | 145.00 | 0.06 | 0.00 | 0.04 | +0.02 | +50.00% | 10 | 0 | 57.81% |
| BA221202P00146000 | 2022-11-25 12:53PM EST | 146.00 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 10 | 0 | 59.77% |
| BA221202P00147000 | 2022-11-25 9:46AM EST | 147.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 2 | 0 | 55.86% |
| BA221202P00148000 | 2022-11-25 12:21PM EST | 148.00 | 0.04 | 0.00 | 0.04 | -0.03 | -42.86% | 7 | 0 | 52.73% |
| BA221202P00149000 | 2022-11-23 12:23PM EST | 149.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 52.34% |
| BA221202P00150000 | 2022-11-25 12:55PM EST | 150.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 301 | 0 | 52.73% |
| BA221202P00152500 | 2022-11-25 12:15PM EST | 152.50 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 19 | 0 | 50.39% |
| BA221202P00155000 | 2022-11-25 12:59PM EST | 155.00 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 214 | 0 | 48.05% |
| BA221202P00157500 | 2022-11-25 12:39PM EST | 157.50 | 0.10 | 0.07 | 0.09 | -0.09 | -47.37% | 81 | 0 | 45.02% |
| BA221202P00160000 | 2022-11-25 12:58PM EST | 160.00 | 0.13 | 0.11 | 0.13 | -0.19 | -59.38% | 694 | 0 | 42.68% |
| BA221202P00162500 | 2022-11-25 12:54PM EST | 162.50 | 0.21 | 0.17 | 0.24 | -0.30 | -58.82% | 571 | 0 | 42.38% |
| BA221202P00165000 | 2022-11-25 12:58PM EST | 165.00 | 0.28 | 0.27 | 0.33 | -0.45 | -61.64% | 291 | 0 | 39.60% |
| BA221202P00167500 | 2022-11-25 12:59PM EST | 167.50 | 0.45 | 0.44 | 0.50 | -0.68 | -60.18% | 1,455 | 0 | 37.65% |
| BA221202P00170000 | 2022-11-25 12:59PM EST | 170.00 | 0.75 | 0.75 | 0.78 | -0.93 | -55.36% | 1,048 | 0 | 36.08% |
| BA221202P00172500 | 2022-11-25 12:59PM EST | 172.50 | 1.20 | 1.20 | 1.26 | -1.30 | -52.00% | 941 | 410 | 35.30% |
| BA221202P00175000 | 2022-11-25 12:59PM EST | 175.00 | 1.89 | 1.85 | 1.94 | -1.66 | -46.76% | 1,245 | 0 | 34.38% |
| BA221202P00177500 | 2022-11-25 12:59PM EST | 177.50 | 2.84 | 2.80 | 2.93 | -2.32 | -44.96% | 832 | 0 | 34.01% |
| BA221202P00180000 | 2022-11-25 12:58PM EST | 180.00 | 4.25 | 4.05 | 4.20 | -2.60 | -37.96% | 250 | 0 | 33.50% |
| BA221202P00182500 | 2022-11-25 12:53PM EST | 182.50 | 5.85 | 5.60 | 5.95 | -3.35 | -36.41% | 19 | 0 | 35.08% |
| BA221202P00185000 | 2022-11-25 12:54PM EST | 185.00 | 7.67 | 7.45 | 7.80 | -3.56 | -31.70% | 123 | 0 | 35.18% |
| BA221202P00187500 | 2022-11-23 3:21PM EST | 187.50 | 13.25 | 9.45 | 10.05 | 0.00 | - | 4 | 9 | 38.45% |
| BA221202P00190000 | 2022-11-23 9:55AM EST | 190.00 | 17.25 | 11.65 | 12.30 | 0.00 | - | 6 | 0 | 40.28% |
| BA221202P00195000 | 2022-11-25 10:47AM EST | 195.00 | 17.90 | 16.45 | 17.30 | -3.10 | -14.76% | 4 | 0 | 51.27% |
| BA221202P00200000 | 2022-11-23 9:45AM EST | 200.00 | 26.40 | 21.40 | 22.25 | 0.00 | - | 1 | 0 | 60.16% |
| BA221202P00205000 | 2022-11-21 11:07AM EST | 205.00 | 32.67 | 26.35 | 27.45 | 0.00 | - | 10 | 0 | 58.11% |
© 2022 Yahoo. All rights reserved.
