The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BA240510C00145000 | 2024-04-25 9:57AM EDT | 145.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| BA240510C00150000 | 2024-05-03 10:33AM EDT | 150.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| BA240510C00152500 | 2024-05-08 9:38AM EDT | 152.50 | 24.75 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| BA240510C00155000 | 2024-05-01 3:39PM EDT | 155.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| BA240510C00157500 | 2024-04-25 1:55PM EDT | 157.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| BA240510C00160000 | 2024-05-08 10:46AM EDT | 160.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| BA240510C00162500 | 2024-05-08 10:37AM EDT | 162.50 | 14.62 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 0.00% |
| BA240510C00165000 | 2024-05-08 1:39PM EDT | 165.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 0.00% |
| BA240510C00167500 | 2024-05-08 2:22PM EDT | 167.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 8 | 239 | 0.00% |
| BA240510C00170000 | 2024-05-08 3:55PM EDT | 170.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 61 | 902 | 0.00% |
| BA240510C00172500 | 2024-05-08 3:17PM EDT | 172.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 55 | 830 | 0.00% |
| BA240510C00175000 | 2024-05-08 3:59PM EDT | 175.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 535 | 2,220 | 0.00% |
| BA240510C00177500 | 2024-05-08 3:59PM EDT | 177.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2,309 | 2,997 | 0.00% |
| BA240510C00180000 | 2024-05-08 3:59PM EDT | 180.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 8,504 | 4,898 | 0.00% |
| BA240510C00182500 | 2024-05-08 3:59PM EDT | 182.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6,710 | 3,135 | 3.13% |
| BA240510C00185000 | 2024-05-08 3:59PM EDT | 185.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4,549 | 5,068 | 6.25% |
| BA240510C00187500 | 2024-05-08 3:59PM EDT | 187.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,563 | 2,503 | 12.50% |
| BA240510C00190000 | 2024-05-08 3:59PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,936 | 4,093 | 12.50% |
| BA240510C00192500 | 2024-05-08 3:57PM EDT | 192.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 381 | 1,353 | 25.00% |
| BA240510C00195000 | 2024-05-08 3:41PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 386 | 1,287 | 25.00% |
| BA240510C00200000 | 2024-05-08 3:42PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 2,119 | 25.00% |
| BA240510C00205000 | 2024-05-08 10:00AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,003 | 50.00% |
| BA240510C00210000 | 2024-05-08 11:37AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 50.00% |
| BA240510C00215000 | 2024-05-08 11:37AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 224 | 50.00% |
| BA240510C00220000 | 2024-05-07 3:06PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 50.00% |
| BA240510C00225000 | 2024-05-08 3:50PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 50.00% |
| BA240510C00230000 | 2024-05-06 2:34PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 130 | 50.00% |
| BA240510C00235000 | 2024-05-06 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 491 | 494 | 50.00% |
| BA240510C00240000 | 2024-05-06 1:56PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 184 | 50.00% |
| BA240510C00245000 | 2024-05-06 1:37PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 88 | 50.00% |
| BA240510C00250000 | 2024-05-06 11:50AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 306 | 50.00% |
| BA240510C00255000 | 2024-04-29 10:10AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 50.00% |
| BA240510C00260000 | 2024-04-30 10:08AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BA240510C00265000 | 2024-04-30 10:34AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| BA240510C00270000 | 2024-04-30 9:55AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| BA240510C00275000 | 2024-05-07 9:53AM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| BA240510C00280000 | 2024-04-30 10:49AM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| BA240510C00285000 | 2024-05-06 9:45AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 50.00% |
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 | 0.00 | 0.00 | - | 3 | 119 | 50.00% |
| BA240510P00110000 | 2024-04-18 9:30AM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| BA240510P00115000 | 2024-05-06 3:41PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 202 | 50.00% |
| BA240510P00120000 | 2024-05-07 9:30AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 50.00% |
| BA240510P00125000 | 2024-05-06 3:59PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 169 | 323 | 50.00% |
| BA240510P00130000 | 2024-05-06 3:18PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 158 | 50.00% |
| BA240510P00135000 | 2024-05-08 2:43PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 50.00% |
| BA240510P00140000 | 2024-05-08 12:08PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 591 | 50.00% |
| BA240510P00145000 | 2024-05-08 2:47PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 482 | 50.00% |
| BA240510P00146000 | 2024-05-08 2:33PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 135 | 50.00% |
| BA240510P00148000 | 2024-05-08 2:42PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 50.00% |
| BA240510P00149000 | 2024-05-08 9:59AM EDT | 149.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 50.00% |
| BA240510P00150000 | 2024-05-08 3:00PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 888 | 50.00% |
| BA240510P00152500 | 2024-05-08 3:58PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 132 | 50.00% |
| BA240510P00155000 | 2024-05-08 3:56PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 536 | 50.00% |
| BA240510P00157500 | 2024-05-08 3:51PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 447 | 50.00% |
| BA240510P00160000 | 2024-05-08 3:57PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 636 | 2,870 | 25.00% |
| BA240510P00162500 | 2024-05-08 3:56PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 1,426 | 25.00% |
| BA240510P00165000 | 2024-05-08 3:58PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 878 | 1,990 | 25.00% |
| BA240510P00167500 | 2024-05-08 3:58PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 526 | 1,907 | 25.00% |
| BA240510P00170000 | 2024-05-08 3:59PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,392 | 5,945 | 25.00% |
| BA240510P00172500 | 2024-05-08 3:59PM EDT | 172.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,228 | 2,937 | 12.50% |
| BA240510P00175000 | 2024-05-08 3:59PM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9,313 | 5,017 | 12.50% |
| BA240510P00177500 | 2024-05-08 3:59PM EDT | 177.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3,027 | 2,676 | 6.25% |
| BA240510P00180000 | 2024-05-08 3:59PM EDT | 180.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3,350 | 1,923 | 0.78% |
| BA240510P00182500 | 2024-05-08 3:58PM EDT | 182.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 491 | 708 | 0.00% |
| BA240510P00185000 | 2024-05-08 3:59PM EDT | 185.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 101 | 434 | 0.00% |
| BA240510P00187500 | 2024-05-08 2:36PM EDT | 187.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 29 | 35 | 0.00% |
| BA240510P00190000 | 2024-05-08 2:54PM EDT | 190.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 18 | 59 | 0.00% |
| BA240510P00195000 | 2024-05-08 2:58PM EDT | 195.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 20 | 15 | 0.00% |
| BA240510P00200000 | 2024-05-08 3:53PM EDT | 200.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240510P00205000 | 2024-05-06 3:40PM EDT | 205.00 | 27.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240510P00210000 | 2024-05-06 11:25AM EDT | 210.00 | 28.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240510P00215000 | 2024-04-10 2:57PM EDT | 215.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240510P00225000 | 2024-05-01 3:53PM EDT | 225.00 | 53.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240510P00240000 | 2024-05-02 3:26PM EDT | 240.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240510P00245000 | 2024-05-01 3:53PM EDT | 245.00 | 73.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240510P00280000 | 2024-05-03 11:18AM EDT | 280.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240510P00285000 | 2024-05-01 10:36AM EDT | 285.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.