The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00085000 | 2024-05-17 3:53PM EDT | 85.00 | 100.75 | 102.85 | 104.25 | 0.00 | - | 10 | 10 | 191.80% |
| BA240621C00090000 | 2024-02-05 4:51PM EDT | 90.00 | 118.00 | 110.90 | 113.00 | 0.00 | - | 1 | 1 | 444.43% |
| BA240621C00100000 | 2024-05-29 2:52PM EDT | 100.00 | 73.15 | 87.75 | 89.05 | 0.00 | - | 7 | 252 | 146.39% |
| BA240621C00105000 | 2024-06-05 12:42PM EDT | 105.00 | 84.35 | 82.90 | 84.30 | 0.00 | - | 1 | 107 | 147.95% |
| BA240621C00110000 | 2024-05-16 3:11PM EDT | 110.00 | 73.00 | 77.90 | 79.10 | 0.00 | - | 10 | 75 | 132.42% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 115.00 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 206.37% |
| BA240621C00120000 | 2024-05-20 11:31AM EDT | 120.00 | 69.00 | 67.95 | 69.25 | 0.00 | - | 10 | 112 | 117.87% |
| BA240621C00125000 | 2024-06-04 2:17PM EDT | 125.00 | 62.50 | 62.70 | 64.30 | 0.00 | - | 1 | 27 | 104.40% |
| BA240621C00130000 | 2024-05-24 3:18PM EDT | 130.00 | 44.95 | 57.95 | 59.35 | 0.00 | - | 5 | 38 | 101.47% |
| BA240621C00135000 | 2024-05-15 1:23PM EDT | 135.00 | 43.60 | 52.95 | 54.30 | 0.00 | - | 5 | 40 | 91.80% |
| BA240621C00140000 | 2024-06-04 3:25PM EDT | 140.00 | 48.50 | 47.85 | 49.25 | 0.00 | - | 2 | 91 | 80.86% |
| BA240621C00145000 | 2024-05-23 2:37PM EDT | 145.00 | 28.39 | 42.95 | 44.30 | 0.00 | - | 1 | 148 | 75.00% |
| BA240621C00150000 | 2024-06-04 3:34PM EDT | 150.00 | 38.81 | 38.05 | 38.85 | 0.00 | - | 10 | 229 | 61.72% |
| BA240621C00155000 | 2024-06-05 2:22PM EDT | 155.00 | 34.90 | 32.75 | 34.35 | 0.00 | - | 2 | 170 | 56.98% |
| BA240621C00160000 | 2024-06-06 10:16AM EDT | 160.00 | 28.84 | 28.15 | 29.25 | -1.71 | -5.60% | 16 | 4,633 | 52.59% |
| BA240621C00162500 | 2024-06-05 1:25PM EDT | 162.50 | 27.15 | 25.75 | 26.80 | 0.00 | - | 1 | 26 | 50.00% |
| BA240621C00165000 | 2024-06-05 3:38PM EDT | 165.00 | 25.80 | 23.25 | 24.00 | 0.00 | - | 2 | 623 | 49.56% |
| BA240621C00167500 | 2024-06-05 11:40AM EDT | 167.50 | 21.45 | 20.45 | 21.65 | 0.00 | - | 2 | 78 | 47.36% |
| BA240621C00170000 | 2024-06-06 9:33AM EDT | 170.00 | 19.65 | 18.15 | 19.05 | -0.70 | -3.44% | 1 | 1,091 | 41.68% |
| BA240621C00172500 | 2024-06-05 1:31PM EDT | 172.50 | 18.04 | 15.85 | 16.60 | 0.00 | - | 4 | 251 | 37.92% |
| BA240621C00175000 | 2024-06-06 10:55AM EDT | 175.00 | 14.35 | 14.15 | 14.30 | -1.15 | -7.42% | 14 | 3,204 | 35.65% |
| BA240621C00177500 | 2024-06-06 10:55AM EDT | 177.50 | 12.03 | 11.80 | 12.20 | -1.81 | -13.08% | 14 | 544 | 34.69% |
| BA240621C00180000 | 2024-06-06 10:55AM EDT | 180.00 | 9.98 | 9.90 | 10.15 | -1.84 | -15.22% | 162 | 4,553 | 33.25% |
| BA240621C00182500 | 2024-06-06 9:52AM EDT | 182.50 | 8.45 | 7.75 | 8.25 | -1.04 | -10.96% | 7 | 1,205 | 32.02% |
| BA240621C00185000 | 2024-06-06 10:44AM EDT | 185.00 | 6.42 | 6.35 | 6.55 | -1.20 | -15.75% | 107 | 5,561 | 31.08% |
| BA240621C00187500 | 2024-06-06 10:43AM EDT | 187.50 | 4.98 | 4.75 | 5.00 | -1.34 | -21.20% | 91 | 677 | 29.92% |
| BA240621C00190000 | 2024-06-06 10:34AM EDT | 190.00 | 4.25 | 3.55 | 3.70 | -0.45 | -9.57% | 197 | 8,714 | 29.05% |
| BA240621C00192500 | 2024-06-06 10:50AM EDT | 192.50 | 2.73 | 2.65 | 2.80 | -1.05 | -27.78% | 102 | 1,044 | 29.41% |
| BA240621C00195000 | 2024-06-06 10:56AM EDT | 195.00 | 1.93 | 1.88 | 1.99 | -0.71 | -27.00% | 290 | 10,086 | 29.05% |
| BA240621C00197500 | 2024-06-06 10:23AM EDT | 197.50 | 1.47 | 1.34 | 1.42 | -0.33 | -18.33% | 105 | 614 | 29.18% |
| BA240621C00200000 | 2024-06-06 10:56AM EDT | 200.00 | 0.95 | 0.93 | 0.98 | -0.45 | -32.14% | 323 | 14,843 | 29.18% |
| BA240621C00202500 | 2024-06-06 10:55AM EDT | 202.50 | 0.66 | 0.63 | 0.70 | -0.37 | -35.92% | 53 | 370 | 29.69% |
| BA240621C00205000 | 2024-06-06 10:46AM EDT | 205.00 | 0.50 | 0.43 | 0.49 | -0.14 | -21.87% | 14 | 2,808 | 30.10% |
| BA240621C00207500 | 2024-06-06 10:41AM EDT | 207.50 | 0.39 | 0.31 | 0.35 | -0.11 | -22.00% | 7 | 274 | 30.71% |
| BA240621C00210000 | 2024-06-06 10:49AM EDT | 210.00 | 0.26 | 0.20 | 0.26 | -0.09 | -25.71% | 43 | 10,466 | 31.54% |
| BA240621C00215000 | 2024-06-06 10:00AM EDT | 215.00 | 0.20 | 0.08 | 0.24 | 0.00 | - | 1 | 1,428 | 36.23% |
| BA240621C00220000 | 2024-06-06 10:52AM EDT | 220.00 | 0.07 | 0.07 | 0.11 | -0.03 | -30.00% | 31 | 6,457 | 36.23% |
| BA240621C00225000 | 2024-06-05 3:09PM EDT | 225.00 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 1 | 444 | 39.45% |
| BA240621C00230000 | 2024-06-05 3:54PM EDT | 230.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 98 | 7,193 | 41.99% |
| BA240621C00235000 | 2024-06-05 11:17AM EDT | 235.00 | 0.08 | 0.01 | 0.18 | 0.00 | - | 4 | 65 | 52.34% |
| BA240621C00240000 | 2024-06-05 10:44AM EDT | 240.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 9,413 | 48.63% |
| BA240621C00245000 | 2024-06-04 11:02AM EDT | 245.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 215 | 50.98% |
| BA240621C00250000 | 2024-06-06 9:35AM EDT | 250.00 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 1 | 5,757 | 50.39% |
| BA240621C00255000 | 2024-06-06 10:47AM EDT | 255.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 20 | 52 | 53.52% |
| BA240621C00260000 | 2024-06-05 1:00PM EDT | 260.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 15 | 6,150 | 57.81% |
| BA240621C00265000 | 2024-05-29 10:57AM EDT | 265.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 3 | 36 | 68.56% |
| BA240621C00270000 | 2024-06-06 9:30AM EDT | 270.00 | 0.08 | 0.01 | 0.06 | +0.03 | +60.00% | 6 | 2,277 | 64.45% |
| BA240621C00275000 | 2024-05-24 3:39PM EDT | 275.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 2 | 33 | 74.80% |
| BA240621C00280000 | 2024-06-05 1:04PM EDT | 280.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 300 | 3,112 | 59.38% |
| BA240621C00285000 | 2024-05-06 1:10PM EDT | 285.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 60 | 31 | 78.52% |
| BA240621C00290000 | 2024-06-05 12:12PM EDT | 290.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 1,158 | 73.44% |
| BA240621C00300000 | 2024-06-05 2:40PM EDT | 300.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 101 | 3,271 | 76.56% |
| BA240621C00310000 | 2024-06-04 3:32PM EDT | 310.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 1,767 | 79.69% |
| BA240621C00320000 | 2024-06-06 9:30AM EDT | 320.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 3,881 | 85.94% |
| BA240621C00330000 | 2024-06-04 11:59AM EDT | 330.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 3,728 | 90.63% |
| BA240621C00340000 | 2024-06-04 11:59AM EDT | 340.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 223 | 96.88% |
| BA240621C00350000 | 2024-06-04 12:00PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,350 | 50.00% |
| BA240621C00360000 | 2024-06-04 1:13PM EDT | 360.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 50 | 507 | 103.13% |
| BA240621C00370000 | 2024-06-04 12:57PM EDT | 370.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 98 | 103.91% |
| BA240621C00380000 | 2024-06-04 12:56PM EDT | 380.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 58 | 107.81% |
| BA240621C00390000 | 2024-06-05 1:47PM EDT | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 1,886 | 107.81% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00085000 | 2024-06-05 10:04AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 279 | 134.38% |
| BA240621P00090000 | 2024-06-06 10:25AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 578 | 115.63% |
| BA240621P00095000 | 2024-06-03 9:30AM EDT | 95.00 | 0.75 | 0.00 | 0.17 | 0.00 | - | 1 | 332 | 132.81% |
| BA240621P00100000 | 2024-06-05 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 897 | 124.61% |
| BA240621P00105000 | 2024-05-06 3:31PM EDT | 105.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 2 | 159 | 115.63% |
| BA240621P00110000 | 2024-06-03 1:24PM EDT | 110.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 2 | 492 | 96.09% |
| BA240621P00115000 | 2024-06-04 3:09PM EDT | 115.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 183 | 90.23% |
| BA240621P00120000 | 2024-06-05 10:39AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 727 | 50.00% |
| BA240621P00125000 | 2024-06-04 3:09PM EDT | 125.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 3 | 532 | 76.95% |
| BA240621P00130000 | 2024-06-06 9:30AM EDT | 130.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 15 | 1,350 | 71.09% |
| BA240621P00135000 | 2024-06-06 10:23AM EDT | 135.00 | 0.05 | 0.01 | 0.17 | +0.04 | +400.00% | 3 | 935 | 69.53% |
| BA240621P00140000 | 2024-06-05 3:51PM EDT | 140.00 | 0.04 | 0.01 | 0.08 | +0.01 | +33.33% | 1 | 2,979 | 57.42% |
| BA240621P00145000 | 2024-06-05 3:35PM EDT | 145.00 | 0.03 | 0.03 | 0.10 | 0.00 | - | 18 | 3,254 | 53.71% |
| BA240621P00150000 | 2024-06-06 10:11AM EDT | 150.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 13 | 4,212 | 46.88% |
| BA240621P00155000 | 2024-06-06 9:38AM EDT | 155.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 4 | 5,203 | 41.80% |
| BA240621P00160000 | 2024-06-06 10:46AM EDT | 160.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 31 | 8,348 | 37.60% |
| BA240621P00162500 | 2024-06-06 10:33AM EDT | 162.50 | 0.10 | 0.05 | 0.13 | -0.01 | -9.09% | 1 | 353 | 35.94% |
| BA240621P00165000 | 2024-06-06 10:46AM EDT | 165.00 | 0.17 | 0.13 | 0.21 | +0.03 | +21.43% | 17 | 4,023 | 35.65% |
| BA240621P00167500 | 2024-06-06 10:09AM EDT | 167.50 | 0.23 | 0.10 | 0.30 | +0.02 | +9.52% | 9 | 502 | 34.67% |
| BA240621P00170000 | 2024-06-06 10:54AM EDT | 170.00 | 0.32 | 0.30 | 0.34 | +0.05 | +17.24% | 83 | 5,583 | 31.93% |
| BA240621P00172500 | 2024-06-06 10:24AM EDT | 172.50 | 0.50 | 0.44 | 0.54 | +0.06 | +13.64% | 18 | 695 | 31.71% |
| BA240621P00175000 | 2024-06-06 10:55AM EDT | 175.00 | 0.69 | 0.65 | 0.69 | +0.05 | +8.20% | 163 | 3,622 | 29.76% |
| BA240621P00177500 | 2024-06-06 10:44AM EDT | 177.50 | 0.99 | 0.98 | 1.03 | +0.07 | +7.61% | 37 | 697 | 29.25% |
| BA240621P00180000 | 2024-06-06 10:56AM EDT | 180.00 | 1.47 | 1.43 | 1.51 | +0.12 | +8.89% | 114 | 6,092 | 28.83% |
| BA240621P00182500 | 2024-06-06 10:53AM EDT | 182.50 | 2.09 | 2.01 | 2.14 | +0.21 | +11.17% | 108 | 712 | 28.32% |
| BA240621P00185000 | 2024-06-06 10:46AM EDT | 185.00 | 2.76 | 2.73 | 2.86 | +0.11 | +4.15% | 211 | 3,080 | 27.16% |
| BA240621P00187500 | 2024-06-06 10:52AM EDT | 187.50 | 3.81 | 3.75 | 3.90 | +0.31 | +8.86% | 553 | 926 | 26.73% |
| BA240621P00190000 | 2024-06-06 10:55AM EDT | 190.00 | 5.15 | 5.00 | 5.15 | +0.55 | +11.96% | 143 | 5,367 | 26.16% |
| BA240621P00192500 | 2024-06-06 10:53AM EDT | 192.50 | 6.65 | 6.50 | 6.75 | +0.50 | +8.13% | 59 | 95 | 26.36% |
| BA240621P00195000 | 2024-06-06 10:20AM EDT | 195.00 | 8.40 | 8.25 | 8.55 | +0.85 | +11.26% | 2 | 1,775 | 26.49% |
| BA240621P00197500 | 2024-06-04 10:49AM EDT | 197.50 | 12.12 | 10.20 | 10.90 | 0.00 | - | 1 | 21 | 29.87% |
| BA240621P00200000 | 2024-06-05 1:29PM EDT | 200.00 | 12.19 | 12.40 | 12.90 | +0.77 | +6.74% | 11 | 1,236 | 29.40% |
| BA240621P00202500 | 2024-05-21 10:23AM EDT | 202.50 | 18.79 | 14.50 | 14.90 | 0.00 | - | - | 0 | 27.05% |
| BA240621P00205000 | 2024-06-03 2:13PM EDT | 205.00 | 22.78 | 16.40 | 17.65 | 0.00 | - | 10 | 10 | 33.77% |
| BA240621P00207500 | 2024-05-23 9:49AM EDT | 207.50 | 25.00 | 18.70 | 20.15 | 0.00 | - | - | 0 | 37.06% |
| BA240621P00210000 | 2024-06-04 3:30PM EDT | 210.00 | 21.50 | 21.80 | 22.70 | 0.00 | - | 1 | 223 | 40.94% |
| BA240621P00215000 | 2024-05-30 3:19PM EDT | 215.00 | 42.35 | 26.10 | 27.55 | 0.00 | - | 13 | 5 | 44.75% |
| BA240621P00220000 | 2024-06-05 3:07PM EDT | 220.00 | 29.75 | 31.25 | 32.55 | 0.00 | - | 145 | 74 | 50.39% |
| BA240621P00225000 | 2024-04-24 3:43PM EDT | 225.00 | 60.05 | 49.80 | 50.90 | 0.00 | - | 3 | 0 | 164.32% |
| BA240621P00230000 | 2024-06-05 3:07PM EDT | 230.00 | 40.50 | 41.05 | 42.40 | 0.00 | - | 210 | 145 | 57.72% |
| BA240621P00235000 | 2024-05-08 2:46PM EDT | 235.00 | 54.16 | 46.20 | 47.65 | 0.00 | - | 6 | 0 | 67.90% |
| BA240621P00240000 | 2024-06-05 3:07PM EDT | 240.00 | 50.34 | 51.20 | 52.40 | 0.00 | - | 285 | 88 | 67.09% |
| BA240621P00245000 | 2024-05-24 3:52PM EDT | 245.00 | 70.37 | 56.10 | 57.40 | 0.00 | - | 5 | 0 | 71.53% |
| BA240621P00250000 | 2024-06-05 2:50PM EDT | 250.00 | 60.15 | 61.10 | 62.40 | 0.00 | - | 30 | 42 | 75.83% |
| BA240621P00255000 | 2024-05-24 3:52PM EDT | 255.00 | 80.38 | 66.20 | 67.40 | 0.00 | - | 4 | 0 | 80.03% |
| BA240621P00260000 | 2024-06-05 2:50PM EDT | 260.00 | 70.15 | 71.20 | 72.40 | 0.00 | - | 19 | 13 | 84.03% |
| BA240621P00265000 | 2024-06-05 2:36PM EDT | 265.00 | 75.13 | 76.10 | 77.40 | 0.00 | - | 9 | 0 | 87.99% |
| BA240621P00270000 | 2024-05-24 3:41PM EDT | 270.00 | 95.39 | 81.00 | 82.40 | 0.00 | - | 5 | 0 | 91.80% |
| BA240621P00275000 | 2024-05-10 3:54PM EDT | 275.00 | 96.07 | 86.10 | 87.40 | 0.00 | - | 6 | 0 | 95.51% |
| BA240621P00280000 | 2024-05-13 3:45PM EDT | 280.00 | 101.33 | 91.00 | 92.40 | 0.00 | - | 4 | 0 | 99.12% |
| BA240621P00290000 | 2024-05-13 3:45PM EDT | 290.00 | 111.24 | 101.10 | 102.40 | 0.00 | - | 3 | 0 | 106.06% |
| BA240621P00300000 | 2024-05-24 3:52PM EDT | 300.00 | 125.35 | 111.10 | 112.40 | 0.00 | - | 17 | 0 | 112.70% |
| BA240621P00310000 | 2024-03-01 4:53PM EDT | 310.00 | 109.85 | 113.90 | 121.75 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00320000 | 2024-01-24 4:44PM EDT | 320.00 | 104.37 | 117.55 | 120.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00330000 | 2023-12-22 11:10AM EDT | 330.00 | 68.68 | 113.35 | 118.25 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00350000 | 2024-01-31 2:21PM EDT | 350.00 | 137.98 | 148.20 | 151.40 | 0.00 | - | 6 | 0 | 0.00% |
| BA240621P00360000 | 2023-08-04 10:58AM EDT | 360.00 | 126.85 | 134.60 | 138.30 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621P00380000 | 2024-05-22 3:39PM EDT | 380.00 | 194.20 | 191.10 | 192.40 | 0.00 | - | 1 | 0 | 156.88% |
| BA240621P00390000 | 2024-04-24 3:52PM EDT | 390.00 | 224.89 | 214.75 | 215.90 | 0.00 | - | 1 | 0 | 329.50% |
© 2024 Yahoo. All rights reserved.