The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00135000 | 2024-05-23 11:41AM EDT | 135.00 | 41.38 | 38.35 | 44.85 | -8.91 | -17.72% | 5 | 6 | 267.09% |
| BA240524C00140000 | 2024-05-23 11:21AM EDT | 140.00 | 34.00 | 33.00 | 39.65 | 0.00 | - | 1 | 1 | 223.83% |
| BA240524C00145000 | 2024-05-02 11:40AM EDT | 145.00 | 32.82 | 28.05 | 34.40 | 0.00 | - | - | 10 | 191.41% |
| BA240524C00150000 | 2024-05-06 3:35PM EDT | 150.00 | 28.55 | 23.00 | 30.05 | 0.00 | - | 3 | 8 | 178.13% |
| BA240524C00155000 | 2024-05-06 3:05PM EDT | 155.00 | 21.40 | 18.00 | 24.90 | 0.00 | - | 5 | 7 | 147.46% |
| BA240524C00160000 | 2024-05-22 10:26AM EDT | 160.00 | 21.60 | 13.15 | 19.60 | 0.00 | - | 1 | 56 | 117.19% |
| BA240524C00162500 | 2024-05-20 1:59PM EDT | 162.50 | 24.38 | 11.65 | 16.65 | 0.00 | - | 10 | 10 | 111.96% |
| BA240524C00165000 | 2024-05-21 11:23AM EDT | 165.00 | 20.57 | 9.25 | 14.85 | 0.00 | - | 1 | 287 | 108.15% |
| BA240524C00167500 | 2024-05-23 11:08AM EDT | 167.50 | 11.18 | 7.80 | 12.75 | -6.71 | -37.51% | 21 | 32 | 109.45% |
| BA240524C00170000 | 2024-05-23 11:53AM EDT | 170.00 | 7.81 | 5.20 | 6.15 | -8.80 | -52.98% | 105 | 404 | 53.71% |
| BA240524C00172500 | 2024-05-23 11:52AM EDT | 172.50 | 4.40 | 3.85 | 4.60 | -8.50 | -65.89% | 198 | 106 | 50.68% |
| BA240524C00175000 | 2024-05-23 12:14PM EDT | 175.00 | 1.90 | 1.87 | 2.03 | -9.63 | -82.80% | 2,681 | 965 | 36.48% |
| BA240524C00177500 | 2024-05-23 12:13PM EDT | 177.50 | 0.93 | 0.70 | 0.97 | -8.07 | -89.67% | 3,272 | 764 | 35.99% |
| BA240524C00180000 | 2024-05-23 12:15PM EDT | 180.00 | 0.26 | 0.26 | 0.32 | -6.22 | -95.99% | 5,893 | 1,791 | 33.50% |
| BA240524C00182500 | 2024-05-23 12:12PM EDT | 182.50 | 0.10 | 0.06 | 0.12 | -4.29 | -97.72% | 3,226 | 1,121 | 35.06% |
| BA240524C00185000 | 2024-05-23 12:14PM EDT | 185.00 | 0.05 | 0.04 | 0.05 | -2.58 | -98.47% | 4,401 | 2,963 | 37.50% |
| BA240524C00187500 | 2024-05-23 12:15PM EDT | 187.50 | 0.02 | 0.02 | 0.03 | -1.37 | -98.56% | 2,005 | 3,075 | 41.80% |
| BA240524C00190000 | 2024-05-23 12:13PM EDT | 190.00 | 0.03 | 0.02 | 0.03 | -0.60 | -95.24% | 2,039 | 6,291 | 48.83% |
| BA240524C00192500 | 2024-05-23 12:12PM EDT | 192.50 | 0.01 | 0.01 | 0.02 | -0.25 | -96.15% | 566 | 3,663 | 50.78% |
| BA240524C00195000 | 2024-05-23 11:57AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 911 | 5,863 | 51.56% |
| BA240524C00197500 | 2024-05-23 11:49AM EDT | 197.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 58 | 956 | 63.28% |
| BA240524C00200000 | 2024-05-23 12:07PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 295 | 2,204 | 62.50% |
| BA240524C00202500 | 2024-05-23 11:07AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 12 | 284 | 67.19% |
| BA240524C00205000 | 2024-05-23 12:14PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 72 | 1,722 | 71.88% |
| BA240524C00210000 | 2024-05-22 12:43PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 522 | 81.25% |
| BA240524C00215000 | 2024-05-23 11:35AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 769 | 90.63% |
| BA240524C00220000 | 2024-05-22 10:57AM EDT | 220.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 142 | 100.00% |
| BA240524C00225000 | 2024-05-21 10:35AM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 109.38% |
| BA240524C00230000 | 2024-05-22 10:53AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 941 | 118.75% |
| BA240524C00235000 | 2024-05-22 10:55AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 93 | 128.13% |
| BA240524C00240000 | 2024-05-20 2:18PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 25 | 137.50% |
| BA240524C00245000 | 2024-05-14 3:46PM EDT | 245.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 153.13% |
| BA240524C00250000 | 2024-04-26 3:42PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 150.00% |
| BA240524C00260000 | 2024-05-22 11:03AM EDT | 260.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 4 | 187.50% |
| BA240524C00270000 | 2024-04-16 12:58PM EDT | 270.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 223.44% |
| BA240524C00275000 | 2024-05-13 1:20PM EDT | 275.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 1 | 1 | 314.06% |
| BA240524C00280000 | 2024-05-23 10:09AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 193.75% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00095000 | 2024-05-17 10:12AM EDT | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 262.50% |
| BA240524P00100000 | 2024-05-21 9:32AM EDT | 100.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 10 | 16 | 411.13% |
| BA240524P00105000 | 2024-04-23 3:43PM EDT | 105.00 | 0.16 | 0.00 | 0.76 | 0.00 | - | 1 | 12 | 360.94% |
| BA240524P00110000 | 2024-05-09 1:16PM EDT | 110.00 | 0.01 | 0.00 | 1.04 | 0.00 | - | 3 | 47 | 350.98% |
| BA240524P00115000 | 2024-05-15 12:36PM EDT | 115.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 21 | 25 | 442.09% |
| BA240524P00120000 | 2024-05-23 10:53AM EDT | 120.00 | 0.11 | 0.00 | 0.05 | +0.10 | +1,000.00% | 1 | 27 | 192.19% |
| BA240524P00125000 | 2024-05-15 2:17PM EDT | 125.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 12 | 277.34% |
| BA240524P00130000 | 2024-05-23 11:26AM EDT | 130.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 13 | 63 | 169.53% |
| BA240524P00135000 | 2024-05-23 11:39AM EDT | 135.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 66 | 76 | 189.06% |
| BA240524P00140000 | 2024-05-23 11:25AM EDT | 140.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 47 | 1,237 | 124.22% |
| BA240524P00145000 | 2024-05-23 11:10AM EDT | 145.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 3 | 295 | 120.31% |
| BA240524P00150000 | 2024-05-23 12:13PM EDT | 150.00 | 0.04 | 0.03 | 0.05 | +0.03 | +150.00% | 63 | 264 | 91.41% |
| BA240524P00155000 | 2024-05-23 12:07PM EDT | 155.00 | 0.07 | 0.06 | 0.10 | +0.06 | +600.00% | 97 | 2,521 | 82.03% |
| BA240524P00157500 | 2024-05-23 12:07PM EDT | 157.50 | 0.08 | 0.06 | 0.12 | -0.02 | -20.00% | 34 | 46 | 74.22% |
| BA240524P00160000 | 2024-05-23 12:08PM EDT | 160.00 | 0.10 | 0.05 | 0.15 | +0.09 | +900.00% | 294 | 745 | 66.21% |
| BA240524P00162500 | 2024-05-23 12:02PM EDT | 162.50 | 0.11 | 0.10 | 0.14 | +0.09 | +450.00% | 84 | 258 | 58.59% |
| BA240524P00165000 | 2024-05-23 12:09PM EDT | 165.00 | 0.15 | 0.13 | 0.32 | +0.13 | +650.00% | 663 | 905 | 55.86% |
| BA240524P00167500 | 2024-05-23 12:14PM EDT | 167.50 | 0.20 | 0.20 | 0.25 | +0.17 | +566.67% | 518 | 292 | 46.09% |
| BA240524P00170000 | 2024-05-23 12:14PM EDT | 170.00 | 0.37 | 0.31 | 0.38 | +0.33 | +825.00% | 4,099 | 1,551 | 39.36% |
| BA240524P00172500 | 2024-05-23 12:14PM EDT | 172.50 | 0.68 | 0.45 | 0.74 | +0.64 | +1,600.00% | 3,287 | 1,307 | 35.01% |
| BA240524P00175000 | 2024-05-23 12:15PM EDT | 175.00 | 1.60 | 1.55 | 1.80 | +1.52 | +1,900.00% | 7,660 | 1,951 | 37.45% |
| BA240524P00177500 | 2024-05-23 12:15PM EDT | 177.50 | 3.11 | 2.99 | 3.25 | +2.97 | +2,121.43% | 4,083 | 2,811 | 37.26% |
| BA240524P00180000 | 2024-05-23 12:14PM EDT | 180.00 | 4.55 | 4.05 | 4.65 | +4.30 | +1,075.00% | 5,627 | 4,040 | 0.00% |
| BA240524P00182500 | 2024-05-23 12:14PM EDT | 182.50 | 7.00 | 6.65 | 7.00 | +6.44 | +1,400.00% | 2,754 | 2,214 | 0.00% |
| BA240524P00185000 | 2024-05-23 12:11PM EDT | 185.00 | 9.00 | 9.25 | 10.15 | +7.69 | +587.02% | 1,602 | 1,391 | 59.81% |
| BA240524P00187500 | 2024-05-23 11:23AM EDT | 187.50 | 12.80 | 10.60 | 13.30 | +10.25 | +401.96% | 261 | 799 | 92.97% |
| BA240524P00190000 | 2024-05-23 10:03AM EDT | 190.00 | 8.40 | 13.10 | 15.80 | +3.53 | +72.48% | 29 | 335 | 104.40% |
| BA240524P00192500 | 2024-05-23 12:12PM EDT | 192.50 | 16.05 | 16.20 | 19.50 | +8.35 | +108.44% | 1 | 67 | 98.54% |
| BA240524P00195000 | 2024-05-23 11:11AM EDT | 195.00 | 18.50 | 15.15 | 22.05 | +10.10 | +120.24% | 4 | 20 | 163.67% |
| BA240524P00197500 | 2024-05-21 10:31AM EDT | 197.50 | 13.15 | 17.65 | 24.45 | 0.00 | - | 1 | 0 | 172.36% |
| BA240524P00200000 | 2024-05-22 3:39PM EDT | 200.00 | 15.05 | 20.55 | 26.85 | 0.00 | - | 52 | 40 | 180.47% |
| BA240524P00205000 | 2024-05-21 1:21PM EDT | 205.00 | 19.60 | 25.20 | 31.95 | 0.00 | - | 60 | 0 | 204.40% |
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 210.00 | 45.03 | 30.15 | 37.00 | 0.00 | - | 1 | 0 | 225.88% |
| BA240524P00215000 | 2024-05-13 10:14AM EDT | 215.00 | 34.51 | 35.15 | 41.95 | 0.00 | - | 5 | 0 | 243.12% |
| BA240524P00220000 | 2024-04-18 9:34AM EDT | 220.00 | 50.00 | 33.85 | 35.90 | 0.00 | - | - | 0 | 0.00% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 230.00 | 62.00 | 43.85 | 45.90 | 0.00 | - | - | 0 | 0.00% |
| BA240524P00245000 | 2024-05-22 2:49PM EDT | 245.00 | 60.55 | 65.55 | 71.95 | 0.00 | - | 4 | 1 | 340.72% |
| BA240524P00250000 | 2024-05-15 3:44PM EDT | 250.00 | 72.64 | 70.40 | 76.85 | 0.00 | - | 1 | 0 | 350.88% |
| BA240524P00280000 | 2024-05-21 3:01PM EDT | 280.00 | 93.95 | 100.10 | 106.80 | 0.00 | - | 1 | 0 | 425.20% |
© 2024 Yahoo. All rights reserved.