The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607C00090000 | 2024-05-31 11:05AM EDT | 90.00 | 83.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240607C00100000 | 2024-06-05 2:33PM EDT | 100.00 | 90.00 | - | - | 0.00 | - | - | - | 0.00% |
| BA240607C00125000 | 2024-06-03 9:32AM EDT | 125.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240607C00130000 | 2024-04-29 10:35AM EDT | 130.00 | 42.21 | 44.20 | 45.95 | 0.00 | - | 1 | 1 | 0.00% |
| BA240607C00145000 | 2024-05-02 3:32PM EDT | 145.00 | 34.23 | 29.90 | 36.50 | 0.00 | - | - | 20 | 0.00% |
| BA240607C00150000 | 2024-06-05 1:34PM EDT | 150.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240607C00155000 | 2024-05-29 11:29AM EDT | 155.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240607C00160000 | 2024-06-04 3:59PM EDT | 160.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| BA240607C00162500 | 2024-06-04 9:30AM EDT | 162.50 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240607C00165000 | 2024-06-05 3:10PM EDT | 165.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA240607C00167500 | 2024-06-05 11:38AM EDT | 167.50 | 20.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240607C00170000 | 2024-06-05 3:59PM EDT | 170.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| BA240607C00172500 | 2024-06-05 1:04PM EDT | 172.50 | 16.88 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BA240607C00175000 | 2024-06-05 3:59PM EDT | 175.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| BA240607C00177500 | 2024-06-05 3:56PM EDT | 177.50 | 12.46 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| BA240607C00180000 | 2024-06-05 3:57PM EDT | 180.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| BA240607C00182500 | 2024-06-05 3:49PM EDT | 182.50 | 7.48 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| BA240607C00185000 | 2024-06-05 3:59PM EDT | 185.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2,150 | 0 | 0.00% |
| BA240607C00187500 | 2024-06-05 3:59PM EDT | 187.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2,673 | 0 | 0.00% |
| BA240607C00190000 | 2024-06-05 3:59PM EDT | 190.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 7,951 | 0 | 0.39% |
| BA240607C00192500 | 2024-06-05 3:59PM EDT | 192.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3,980 | 0 | 6.25% |
| BA240607C00195000 | 2024-06-05 3:59PM EDT | 195.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4,139 | 0 | 12.50% |
| BA240607C00197500 | 2024-06-05 3:59PM EDT | 197.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,664 | 0 | 12.50% |
| BA240607C00200000 | 2024-06-05 3:59PM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,170 | 0 | 12.50% |
| BA240607C00202500 | 2024-06-05 3:21PM EDT | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| BA240607C00205000 | 2024-06-05 3:41PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 25.00% |
| BA240607C00207500 | 2024-06-05 2:44PM EDT | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BA240607C00210000 | 2024-06-05 10:57AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| BA240607C00215000 | 2024-06-05 3:45PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| BA240607C00220000 | 2024-06-05 3:28PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| BA240607C00225000 | 2024-05-30 12:40PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BA240607C00230000 | 2024-06-05 9:57AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240607C00235000 | 2024-06-03 10:28AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 50.00% |
| BA240607C00240000 | 2024-05-30 9:57AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240607C00245000 | 2024-05-28 9:41AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240607C00250000 | 2024-05-30 12:42PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BA240607C00255000 | 2024-06-05 10:54AM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607P00090000 | 2024-05-06 9:30AM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BA240607P00100000 | 2024-05-23 12:56PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BA240607P00110000 | 2024-05-29 3:47PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BA240607P00115000 | 2024-05-29 3:44PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BA240607P00120000 | 2024-06-03 12:14PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240607P00125000 | 2024-05-31 1:55PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| BA240607P00130000 | 2024-06-04 10:03AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240607P00135000 | 2024-06-03 1:34PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BA240607P00140000 | 2024-06-05 1:13PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| BA240607P00145000 | 2024-06-05 11:53AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| BA240607P00148000 | 2024-06-03 1:20PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| BA240607P00149000 | 2024-06-04 2:02PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240607P00150000 | 2024-06-05 1:23PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 50.00% |
| BA240607P00152500 | 2024-06-05 1:10PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| BA240607P00155000 | 2024-06-05 2:36PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| BA240607P00157500 | 2024-06-05 2:35PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BA240607P00160000 | 2024-06-05 3:33PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 50.00% |
| BA240607P00162500 | 2024-06-05 2:36PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| BA240607P00165000 | 2024-06-05 3:52PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| BA240607P00167500 | 2024-06-05 3:53PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| BA240607P00170000 | 2024-06-05 3:47PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 25.00% |
| BA240607P00172500 | 2024-06-05 3:28PM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 25.00% |
| BA240607P00175000 | 2024-06-05 3:59PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,910 | 0 | 25.00% |
| BA240607P00177500 | 2024-06-05 3:59PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,974 | 0 | 25.00% |
| BA240607P00180000 | 2024-06-05 3:59PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,652 | 0 | 12.50% |
| BA240607P00182500 | 2024-06-05 3:59PM EDT | 182.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,678 | 0 | 12.50% |
| BA240607P00185000 | 2024-06-05 3:59PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4,989 | 0 | 6.25% |
| BA240607P00187500 | 2024-06-05 3:59PM EDT | 187.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2,577 | 0 | 6.25% |
| BA240607P00190000 | 2024-06-05 3:59PM EDT | 190.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1,385 | 0 | 0.00% |
| BA240607P00192500 | 2024-06-05 3:41PM EDT | 192.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| BA240607P00195000 | 2024-06-05 3:53PM EDT | 195.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| BA240607P00197500 | 2024-06-05 3:41PM EDT | 197.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240607P00200000 | 2024-06-04 3:53PM EDT | 200.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240607P00205000 | 2024-05-01 9:58AM EDT | 205.00 | 35.75 | 24.30 | 31.50 | 0.00 | - | 1 | 0 | 333.59% |
| BA240607P00210000 | 2024-06-03 11:33AM EDT | 210.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240607P00215000 | 2024-06-03 1:16PM EDT | 215.00 | 32.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240607P00220000 | 2024-06-05 11:21AM EDT | 220.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.