The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240816C00095000 | 2024-05-02 11:00AM EDT | 95.00 | 82.30 | 80.35 | 88.00 | 0.00 | - | 1 | 1 | 0.00% |
| BA240816C00100000 | 2024-06-05 11:28AM EDT | 100.00 | 90.00 | 88.00 | 93.05 | 0.00 | - | 2 | 36 | 94.97% |
| BA240816C00110000 | 2024-03-11 1:01PM EDT | 110.00 | 85.70 | 67.10 | 68.15 | 0.00 | - | 1 | 1 | 0.00% |
| BA240816C00115000 | 2024-01-10 3:50PM EDT | 115.00 | 118.18 | 96.60 | 98.90 | 0.00 | - | - | 1 | 207.15% |
| BA240816C00120000 | 2024-06-04 10:01AM EDT | 120.00 | 65.00 | 66.85 | 73.95 | 0.00 | - | 2 | 31 | 70.29% |
| BA240816C00125000 | 2024-04-26 1:51PM EDT | 125.00 | 46.25 | 51.15 | 52.30 | 0.00 | - | 4 | 3 | 0.00% |
| BA240816C00130000 | 2024-06-03 2:01PM EDT | 130.00 | 54.25 | 56.40 | 64.05 | 0.00 | - | 1 | 115 | 58.28% |
| BA240816C00135000 | 2024-05-23 2:57PM EDT | 135.00 | 40.35 | 52.75 | 58.50 | 0.00 | - | 1 | 2 | 57.12% |
| BA240816C00140000 | 2024-05-24 3:37PM EDT | 140.00 | 37.95 | 46.90 | 54.60 | 0.00 | - | 2 | 32 | 53.22% |
| BA240816C00145000 | 2024-06-04 12:28PM EDT | 145.00 | 42.80 | 44.35 | 48.85 | 0.00 | - | 20 | 28 | 54.13% |
| BA240816C00150000 | 2024-06-05 1:27PM EDT | 150.00 | 41.81 | 40.55 | 41.30 | 0.00 | - | 2 | 106 | 47.22% |
| BA240816C00155000 | 2024-06-05 1:27PM EDT | 155.00 | 37.22 | 35.95 | 36.60 | 0.00 | - | 2 | 28 | 44.01% |
| BA240816C00160000 | 2024-06-04 10:03AM EDT | 160.00 | 28.27 | 30.45 | 33.20 | 0.00 | - | 1 | 125 | 46.69% |
| BA240816C00165000 | 2024-06-05 3:59PM EDT | 165.00 | 28.20 | 26.50 | 29.35 | -0.80 | -2.76% | 4 | 220 | 45.95% |
| BA240816C00170000 | 2024-06-06 10:14AM EDT | 170.00 | 23.50 | 23.40 | 23.85 | -1.53 | -6.11% | 6 | 726 | 38.28% |
| BA240816C00175000 | 2024-06-05 3:59PM EDT | 175.00 | 19.85 | 19.85 | 20.15 | -1.25 | -5.92% | 3 | 744 | 37.12% |
| BA240816C00180000 | 2024-06-05 3:48PM EDT | 180.00 | 16.50 | 16.30 | 16.65 | -1.27 | -7.15% | 28 | 2,310 | 35.77% |
| BA240816C00185000 | 2024-06-06 9:44AM EDT | 185.00 | 14.10 | 13.35 | 13.75 | -0.40 | -2.76% | 2 | 1,809 | 35.38% |
| BA240816C00190000 | 2024-06-06 10:07AM EDT | 190.00 | 10.95 | 10.75 | 10.95 | -0.50 | -4.37% | 7 | 2,127 | 34.29% |
| BA240816C00195000 | 2024-06-06 10:14AM EDT | 195.00 | 8.55 | 8.45 | 8.60 | -0.82 | -8.75% | 13 | 1,114 | 33.55% |
| BA240816C00200000 | 2024-06-06 10:19AM EDT | 200.00 | 6.63 | 6.55 | 6.70 | -0.47 | -6.46% | 79 | 3,486 | 33.15% |
| BA240816C00205000 | 2024-06-06 10:01AM EDT | 205.00 | 5.17 | 4.95 | 5.10 | -0.58 | -10.09% | 29 | 1,062 | 32.69% |
| BA240816C00210000 | 2024-06-06 10:13AM EDT | 210.00 | 3.80 | 3.75 | 3.90 | -0.50 | -11.63% | 7 | 3,670 | 32.62% |
| BA240816C00215000 | 2024-06-05 3:42PM EDT | 215.00 | 3.30 | 2.80 | 2.93 | 0.00 | - | 792 | 1,326 | 32.50% |
| BA240816C00220000 | 2024-06-06 9:46AM EDT | 220.00 | 2.15 | 2.04 | 2.35 | -0.20 | -8.51% | 5 | 2,624 | 33.24% |
| BA240816C00225000 | 2024-06-06 9:49AM EDT | 225.00 | 1.69 | 1.44 | 1.88 | -0.11 | -6.11% | 10 | 1,060 | 33.91% |
| BA240816C00230000 | 2024-06-06 9:59AM EDT | 230.00 | 1.20 | 1.08 | 1.25 | -0.15 | -11.11% | 4 | 2,376 | 32.91% |
| BA240816C00235000 | 2024-06-05 3:56PM EDT | 235.00 | 0.92 | 0.73 | 0.86 | 0.00 | - | 13 | 640 | 32.47% |
| BA240816C00240000 | 2024-06-05 3:56PM EDT | 240.00 | 0.66 | 0.60 | 0.64 | -0.02 | -2.94% | 3 | 729 | 32.72% |
| BA240816C00245000 | 2024-06-05 3:56PM EDT | 245.00 | 0.47 | 0.19 | 0.57 | -0.05 | -9.62% | 1 | 187 | 34.11% |
| BA240816C00250000 | 2024-06-05 12:39PM EDT | 250.00 | 0.35 | 0.16 | 0.51 | -0.02 | -5.41% | 4 | 1,428 | 35.43% |
| BA240816C00255000 | 2024-06-05 3:40PM EDT | 255.00 | 0.34 | 0.14 | 0.79 | 0.00 | - | 3 | 744 | 40.64% |
| BA240816C00260000 | 2024-06-05 3:40PM EDT | 260.00 | 0.32 | 0.11 | 0.73 | 0.00 | - | 27 | 1,498 | 41.99% |
| BA240816C00265000 | 2024-06-05 3:40PM EDT | 265.00 | 0.24 | 0.08 | 0.66 | 0.00 | - | 3 | 1,548 | 43.12% |
| BA240816C00270000 | 2024-06-05 3:40PM EDT | 270.00 | 0.22 | 0.06 | 0.59 | 0.00 | - | 4 | 1,401 | 44.07% |
| BA240816C00275000 | 2024-06-05 3:40PM EDT | 275.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1,231 | 12.50% |
| BA240816C00280000 | 2024-06-05 2:56PM EDT | 280.00 | 0.14 | 0.03 | 0.40 | 0.00 | - | 1 | 256 | 44.63% |
| BA240816C00285000 | 2024-06-05 3:39PM EDT | 285.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 2 | 121 | 44.26% |
| BA240816C00290000 | 2024-06-05 9:38AM EDT | 290.00 | 0.16 | 0.01 | 0.42 | 0.00 | - | 2 | 256 | 48.19% |
| BA240816C00295000 | 2024-06-05 11:17AM EDT | 295.00 | 0.14 | 0.01 | 0.39 | 0.00 | - | 1 | 144 | 49.17% |
| BA240816C00300000 | 2024-06-04 3:46PM EDT | 300.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 2 | 551 | 42.29% |
| BA240816C00305000 | 2024-06-05 9:40AM EDT | 305.00 | 0.06 | 0.01 | 0.34 | 0.00 | - | 2 | 71 | 51.12% |
| BA240816C00310000 | 2024-05-28 10:55AM EDT | 310.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 1 | 86 | 50.29% |
| BA240816C00315000 | 2024-05-10 10:29AM EDT | 315.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 41 | 100 | 47.95% |
| BA240816C00320000 | 2024-05-23 9:37AM EDT | 320.00 | 0.12 | 0.01 | 0.31 | 0.00 | - | 2 | 270 | 50.00% |
| BA240816C00325000 | 2024-05-29 10:05AM EDT | 325.00 | 0.04 | 0.01 | 0.31 | 0.00 | - | 2 | 40 | 51.27% |
| BA240816C00330000 | 2024-05-24 9:36AM EDT | 330.00 | 0.06 | 0.01 | 0.30 | 0.00 | - | 2 | 37 | 52.25% |
| BA240816C00335000 | 2024-04-24 11:31AM EDT | 335.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 53.66% |
| BA240816C00340000 | 2024-05-23 9:39AM EDT | 340.00 | 0.08 | 0.01 | 0.29 | 0.00 | - | 2 | 376 | 54.39% |
| BA240816C00345000 | 2024-04-25 10:14AM EDT | 345.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 9 | 51.76% |
| BA240816C00350000 | 2024-04-25 10:15AM EDT | 350.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 157 | 54.10% |
| BA240816C00360000 | 2024-04-09 10:11AM EDT | 360.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 102 | 57.13% |
| BA240816C00370000 | 2024-04-01 9:42AM EDT | 370.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 20 | 67 | 50.00% |
| BA240816C00380000 | 2024-05-22 12:37PM EDT | 380.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 173 | 52.73% |
| BA240816C00390000 | 2024-04-04 2:05PM EDT | 390.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 960 | 63.09% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240816P00090000 | 2024-06-05 11:01AM EDT | 90.00 | 0.21 | - | - | 0.00 | - | - | - | 0.00% |
| BA240816P00095000 | 2024-06-04 3:47PM EDT | 95.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 2 | 137 | 66.99% |
| BA240816P00100000 | 2024-06-05 9:36AM EDT | 100.00 | 0.14 | 0.01 | 0.13 | +0.01 | +8.33% | 2 | 1,084 | 57.23% |
| BA240816P00105000 | 2024-06-03 1:37PM EDT | 105.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 2 | 111 | 25.00% |
| BA240816P00110000 | 2024-06-05 3:41PM EDT | 110.00 | 0.15 | 0.03 | 0.31 | 0.00 | - | 2 | 96 | 55.27% |
| BA240816P00115000 | 2024-06-05 3:41PM EDT | 115.00 | 0.01 | 0.03 | 0.36 | -0.07 | -87.50% | 1 | 128 | 52.15% |
| BA240816P00120000 | 2024-06-05 2:05PM EDT | 120.00 | 0.12 | 0.05 | 0.22 | 0.00 | - | 1 | 425 | 49.02% |
| BA240816P00125000 | 2024-06-05 3:41PM EDT | 125.00 | 0.18 | 0.07 | 0.53 | 0.00 | - | 2 | 408 | 52.17% |
| BA240816P00130000 | 2024-06-05 3:41PM EDT | 130.00 | 0.22 | 0.09 | 0.60 | 0.00 | - | 9 | 357 | 49.07% |
| BA240816P00135000 | 2024-06-05 3:16PM EDT | 135.00 | 0.28 | 0.13 | 0.74 | 0.00 | - | 10 | 315 | 46.80% |
| BA240816P00140000 | 2024-06-06 10:14AM EDT | 140.00 | 0.42 | 0.21 | 0.49 | +0.02 | +5.00% | 28 | 1,185 | 39.19% |
| BA240816P00145000 | 2024-06-05 2:34PM EDT | 145.00 | 0.55 | 0.27 | 1.19 | 0.00 | - | 11 | 993 | 42.94% |
| BA240816P00150000 | 2024-06-05 3:57PM EDT | 150.00 | 0.83 | 0.82 | 0.88 | +0.03 | +3.75% | 2 | 2,584 | 35.83% |
| BA240816P00155000 | 2024-06-06 10:17AM EDT | 155.00 | 1.19 | 1.16 | 1.23 | +0.09 | +8.18% | 3 | 1,100 | 34.61% |
| BA240816P00160000 | 2024-06-05 3:48PM EDT | 160.00 | 1.66 | 1.63 | 1.74 | +0.09 | +5.73% | 10 | 1,985 | 33.63% |
| BA240816P00165000 | 2024-06-06 10:12AM EDT | 165.00 | 2.40 | 2.35 | 2.43 | +0.23 | +10.60% | 6 | 658 | 32.70% |
| BA240816P00170000 | 2024-06-05 3:42PM EDT | 170.00 | 3.29 | 3.25 | 3.40 | +0.29 | +9.67% | 4 | 1,702 | 32.06% |
| BA240816P00175000 | 2024-06-06 9:30AM EDT | 175.00 | 4.39 | 4.50 | 4.60 | +0.25 | +6.04% | 4 | 2,053 | 31.23% |
| BA240816P00180000 | 2024-06-06 10:03AM EDT | 180.00 | 5.95 | 6.05 | 6.20 | +0.22 | +3.84% | 17 | 2,618 | 30.70% |
| BA240816P00185000 | 2024-06-06 9:48AM EDT | 185.00 | 7.99 | 7.90 | 8.10 | +0.49 | +6.53% | 9 | 856 | 29.98% |
| BA240816P00190000 | 2024-06-06 9:40AM EDT | 190.00 | 9.76 | 10.25 | 10.45 | +0.06 | +0.62% | 13 | 1,387 | 29.46% |
| BA240816P00195000 | 2024-06-06 10:12AM EDT | 195.00 | 13.15 | 13.00 | 13.15 | +0.87 | +7.08% | 1 | 430 | 28.81% |
| BA240816P00200000 | 2024-06-05 3:14PM EDT | 200.00 | 15.50 | 16.05 | 17.20 | 0.00 | - | 51 | 517 | 31.20% |
| BA240816P00205000 | 2024-06-05 12:05PM EDT | 205.00 | 19.70 | 19.60 | 20.00 | 0.00 | - | 10 | 359 | 28.49% |
| BA240816P00210000 | 2024-06-04 1:33PM EDT | 210.00 | 25.52 | 23.35 | 23.75 | 0.00 | - | 2 | 428 | 27.69% |
| BA240816P00215000 | 2024-06-03 1:16PM EDT | 215.00 | 33.20 | 26.95 | 28.80 | 0.00 | - | 23 | 43 | 31.45% |
| BA240816P00220000 | 2024-05-24 3:47PM EDT | 220.00 | 45.36 | 31.35 | 32.70 | 0.00 | - | 1 | 8 | 29.36% |
| BA240816P00225000 | 2024-06-03 11:21AM EDT | 225.00 | 43.79 | 33.20 | 37.90 | 0.00 | - | 15 | 20 | 33.39% |
| BA240816P00230000 | 2024-06-05 9:53AM EDT | 230.00 | 42.32 | 37.70 | 45.20 | 0.00 | - | 1 | 120 | 47.28% |
| BA240816P00235000 | 2024-04-24 3:52PM EDT | 235.00 | 69.93 | 59.90 | 61.05 | 0.00 | - | 1 | 1 | 86.94% |
| BA240816P00240000 | 2024-04-24 3:52PM EDT | 240.00 | 74.95 | 64.75 | 65.95 | 0.00 | - | 1 | 0 | 90.05% |
| BA240816P00245000 | 2024-05-30 3:45PM EDT | 245.00 | 72.96 | 52.85 | 59.50 | 0.00 | - | 1 | 1 | 52.81% |
| BA240816P00250000 | 2024-05-30 3:45PM EDT | 250.00 | 77.98 | 57.75 | 65.35 | 0.00 | - | 1 | 0 | 59.52% |
| BA240816P00255000 | 2024-03-13 2:40PM EDT | 255.00 | 69.75 | 84.65 | 86.45 | 0.00 | - | 62 | 0 | 116.50% |
| BA240816P00260000 | 2024-03-13 9:48AM EDT | 260.00 | 76.35 | 86.35 | 87.75 | 0.00 | - | 1 | 0 | 108.37% |
| BA240816P00265000 | 2024-06-04 12:07PM EDT | 265.00 | 80.07 | 74.50 | 80.45 | 0.00 | - | 1 | 0 | 67.63% |
| BA240816P00270000 | 2024-05-30 3:46PM EDT | 270.00 | 98.03 | 77.70 | 85.60 | 0.00 | - | 1 | 1 | 70.75% |
| BA240816P00275000 | 2024-05-30 3:46PM EDT | 275.00 | 103.05 | 82.65 | 90.15 | 0.00 | - | 1 | 0 | 70.82% |
| BA240816P00280000 | 2024-01-16 3:43PM EDT | 280.00 | 81.45 | 73.10 | 76.05 | 0.00 | - | 52 | 0 | 0.00% |
| BA240816P00285000 | 2024-01-16 3:43PM EDT | 285.00 | 86.40 | 78.05 | 80.95 | 0.00 | - | 35 | 0 | 0.00% |
| BA240816P00295000 | 2023-12-26 1:29PM EDT | 295.00 | 39.67 | 88.60 | 92.35 | 0.00 | - | - | 0 | 0.00% |
| BA240816P00300000 | 2023-12-15 1:08PM EDT | 300.00 | 42.15 | 80.00 | 84.05 | 0.00 | - | 2 | 0 | 0.00% |
| BA240816P00305000 | 2023-12-28 12:05PM EDT | 305.00 | 49.40 | 97.05 | 102.45 | 0.00 | - | - | 0 | 0.00% |
| BA240816P00320000 | 2024-01-05 3:10PM EDT | 320.00 | 70.65 | 109.30 | 111.85 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.