The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920C00090000 | 2024-01-25 10:36AM EDT | 90.00 | 122.00 | 112.75 | 115.15 | 0.00 | - | 1 | 4 | 173.39% |
| BA240920C00095000 | 2024-05-06 3:43PM EDT | 95.00 | 84.45 | 93.25 | 98.90 | 0.00 | - | 2 | 2 | 78.20% |
| BA240920C00100000 | 2024-05-30 10:37AM EDT | 100.00 | 75.07 | 88.40 | 94.00 | 0.00 | - | 4 | 16 | 74.66% |
| BA240920C00105000 | 2024-04-04 12:32PM EDT | 105.00 | 85.85 | 76.80 | 78.15 | 0.00 | - | 7 | 25 | 0.00% |
| BA240920C00110000 | 2024-03-13 3:28PM EDT | 110.00 | 76.55 | 61.25 | 63.95 | 0.00 | - | 2 | 24 | 0.00% |
| BA240920C00115000 | 2024-04-01 10:25AM EDT | 115.00 | 78.57 | 57.10 | 58.25 | 0.00 | - | 1 | 17 | 0.00% |
| BA240920C00120000 | 2024-04-26 1:15PM EDT | 120.00 | 51.89 | 56.90 | 59.55 | 0.00 | - | 2 | 29 | 0.00% |
| BA240920C00125000 | 2024-05-31 10:53AM EDT | 125.00 | 50.87 | 63.95 | 69.75 | 0.00 | - | 4 | 33 | 57.37% |
| BA240920C00130000 | 2024-05-28 12:38PM EDT | 130.00 | 62.20 | 59.15 | 64.85 | +14.00 | +29.05% | 2 | 15 | 54.09% |
| BA240920C00135000 | 2024-05-29 2:04PM EDT | 135.00 | 42.28 | 54.55 | 60.00 | 0.00 | - | 3 | 109 | 51.55% |
| BA240920C00140000 | 2024-05-31 10:53AM EDT | 140.00 | 37.34 | 48.50 | 55.30 | 0.00 | - | 8 | 62 | 62.02% |
| BA240920C00145000 | 2024-05-20 1:56PM EDT | 145.00 | 45.55 | 48.05 | 48.95 | 0.00 | - | 1 | 51 | 51.33% |
| BA240920C00150000 | 2024-06-05 10:40AM EDT | 150.00 | 42.70 | 43.45 | 44.50 | +3.70 | +9.49% | 3 | 24 | 49.08% |
| BA240920C00155000 | 2024-06-03 9:46AM EDT | 155.00 | 33.50 | 39.05 | 40.75 | 0.00 | - | 1 | 142 | 49.15% |
| BA240920C00160000 | 2024-06-04 3:18PM EDT | 160.00 | 33.47 | 33.15 | 38.00 | 0.00 | - | 2 | 713 | 51.81% |
| BA240920C00165000 | 2024-06-05 12:34PM EDT | 165.00 | 30.30 | 27.35 | 35.00 | +2.08 | +7.37% | 6 | 310 | 52.69% |
| BA240920C00170000 | 2024-06-05 12:04PM EDT | 170.00 | 26.30 | 26.70 | 28.00 | +0.25 | +0.96% | 5 | 728 | 41.55% |
| BA240920C00175000 | 2024-06-05 3:49PM EDT | 175.00 | 23.67 | 22.35 | 24.00 | +1.39 | +6.24% | 15 | 5,673 | 39.12% |
| BA240920C00180000 | 2024-06-05 3:16PM EDT | 180.00 | 20.27 | 19.80 | 20.75 | +1.33 | +7.02% | 60 | 1,357 | 38.26% |
| BA240920C00185000 | 2024-06-05 3:07PM EDT | 185.00 | 17.30 | 16.30 | 17.55 | +0.72 | +4.34% | 28 | 636 | 36.94% |
| BA240920C00190000 | 2024-06-05 3:55PM EDT | 190.00 | 14.37 | 14.15 | 14.80 | +0.72 | +5.27% | 108 | 6,185 | 36.14% |
| BA240920C00195000 | 2024-06-05 3:51PM EDT | 195.00 | 11.63 | 11.75 | 12.05 | +0.14 | +1.22% | 85 | 5,406 | 34.72% |
| BA240920C00200000 | 2024-06-05 3:43PM EDT | 200.00 | 9.90 | 9.65 | 9.85 | +0.50 | +5.32% | 212 | 1,776 | 33.99% |
| BA240920C00205000 | 2024-06-05 11:55AM EDT | 205.00 | 7.44 | 7.60 | 8.35 | -0.36 | -4.62% | 2 | 1,913 | 34.37% |
| BA240920C00210000 | 2024-06-05 3:30PM EDT | 210.00 | 6.38 | 5.95 | 6.50 | +0.18 | +2.90% | 111 | 1,041 | 33.23% |
| BA240920C00215000 | 2024-06-05 3:59PM EDT | 215.00 | 4.90 | 4.80 | 5.35 | +0.10 | +2.08% | 15 | 1,340 | 33.34% |
| BA240920C00220000 | 2024-06-05 3:38PM EDT | 220.00 | 4.05 | 3.75 | 4.20 | +0.20 | +5.19% | 103 | 821 | 32.87% |
| BA240920C00225000 | 2024-06-05 3:59PM EDT | 225.00 | 3.00 | 2.83 | 3.40 | -0.03 | -0.99% | 132 | 2,067 | 32.95% |
| BA240920C00230000 | 2024-06-05 3:02PM EDT | 230.00 | 2.62 | 2.21 | 3.10 | +0.40 | +18.02% | 20 | 1,030 | 34.41% |
| BA240920C00235000 | 2024-06-05 3:01PM EDT | 235.00 | 1.85 | 1.64 | 1.94 | +0.03 | +1.65% | 8 | 1,152 | 31.95% |
| BA240920C00240000 | 2024-06-05 3:39PM EDT | 240.00 | 1.50 | 1.22 | 1.49 | +0.13 | +9.49% | 24 | 3,145 | 31.80% |
| BA240920C00245000 | 2024-06-05 3:14PM EDT | 245.00 | 1.11 | 0.99 | 1.27 | +0.20 | +21.98% | 13 | 292 | 32.51% |
| BA240920C00250000 | 2024-06-05 12:21PM EDT | 250.00 | 0.85 | 0.82 | 0.94 | -0.01 | -1.16% | 5 | 1,537 | 32.15% |
| BA240920C00255000 | 2024-06-05 3:28PM EDT | 255.00 | 0.71 | 0.56 | 0.73 | +0.06 | +9.23% | 10 | 1,200 | 32.20% |
| BA240920C00260000 | 2024-06-05 3:43PM EDT | 260.00 | 0.58 | 0.42 | 0.59 | +0.06 | +11.54% | 22 | 703 | 32.50% |
| BA240920C00265000 | 2024-06-05 2:09PM EDT | 265.00 | 0.41 | 0.40 | 0.50 | -0.02 | -4.65% | 7 | 1,951 | 33.06% |
| BA240920C00270000 | 2024-06-05 2:31PM EDT | 270.00 | 0.28 | 0.26 | 0.46 | -0.08 | -22.22% | 3 | 1,632 | 34.03% |
| BA240920C00275000 | 2024-06-05 3:37PM EDT | 275.00 | 0.32 | 0.25 | 0.33 | +0.07 | +28.00% | 3 | 923 | 33.62% |
| BA240920C00280000 | 2024-06-05 10:23AM EDT | 280.00 | 0.22 | 0.21 | 0.37 | -0.04 | -15.38% | 2 | 937 | 35.57% |
| BA240920C00285000 | 2024-06-05 1:09PM EDT | 285.00 | 0.25 | 0.00 | 0.24 | +0.02 | +8.70% | 29 | 113 | 34.62% |
| BA240920C00290000 | 2024-06-05 2:41PM EDT | 290.00 | 0.22 | 0.14 | 0.21 | +0.04 | +22.22% | 2 | 1,041 | 35.16% |
| BA240920C00295000 | 2024-06-05 2:42PM EDT | 295.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 2 | 131 | 35.60% |
| BA240920C00300000 | 2024-06-05 2:42PM EDT | 300.00 | 0.18 | 0.10 | 0.16 | -0.03 | -14.29% | 2 | 1,339 | 36.18% |
| BA240920C00305000 | 2024-06-05 3:37PM EDT | 305.00 | 0.15 | 0.00 | 0.14 | -0.06 | -28.57% | 2 | 287 | 36.67% |
| BA240920C00310000 | 2024-06-05 3:37PM EDT | 310.00 | 0.09 | 0.00 | 0.14 | -0.02 | -18.18% | 17 | 342 | 37.74% |
| BA240920C00315000 | 2024-06-05 3:36PM EDT | 315.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 2 | 1,676 | 38.77% |
| BA240920C00320000 | 2024-06-05 3:37PM EDT | 320.00 | 0.07 | 0.03 | 0.24 | -0.05 | -41.67% | 2 | 207 | 42.63% |
| BA240920C00330000 | 2024-06-03 1:35PM EDT | 330.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 4 | 346 | 43.41% |
| BA240920C00340000 | 2024-06-04 3:44PM EDT | 340.00 | 0.07 | 0.02 | 0.19 | 0.00 | - | 2 | 527 | 45.36% |
| BA240920C00350000 | 2024-04-25 3:15PM EDT | 350.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 4 | 85 | 43.85% |
| BA240920C00360000 | 2024-06-03 9:50AM EDT | 360.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 203 | 48.73% |
| BA240920C00370000 | 2024-05-28 1:36PM EDT | 370.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 264 | 50.49% |
| BA240920C00380000 | 2024-06-05 11:17AM EDT | 380.00 | 0.04 | 0.00 | 0.21 | +0.03 | +300.00% | 20 | 127 | 53.17% |
| BA240920C00390000 | 2024-05-30 1:56PM EDT | 390.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 100 | 1,319 | 53.13% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920P00090000 | 2024-06-05 11:04AM EDT | 90.00 | 0.06 | 0.00 | 0.19 | -0.01 | -14.29% | 11 | 323 | 56.25% |
| BA240920P00095000 | 2024-06-05 3:38PM EDT | 95.00 | 0.10 | 0.02 | 0.10 | -0.02 | -16.67% | 2 | 281 | 52.73% |
| BA240920P00100000 | 2024-06-05 11:49AM EDT | 100.00 | 0.09 | 0.03 | 0.26 | 0.00 | - | 1 | 1,281 | 51.47% |
| BA240920P00105000 | 2024-06-05 3:38PM EDT | 105.00 | 0.12 | 0.05 | 0.28 | +0.01 | +9.09% | 2 | 2,513 | 52.54% |
| BA240920P00110000 | 2024-06-05 3:37PM EDT | 110.00 | 0.17 | 0.06 | 0.18 | +0.02 | +13.33% | 2 | 2,593 | 45.80% |
| BA240920P00115000 | 2024-06-05 3:38PM EDT | 115.00 | 0.16 | 0.08 | 0.20 | -0.04 | -20.00% | 2 | 2,531 | 43.07% |
| BA240920P00120000 | 2024-06-05 3:39PM EDT | 120.00 | 0.27 | 0.19 | 0.28 | -0.01 | -3.57% | 5 | 460 | 41.90% |
| BA240920P00125000 | 2024-06-05 1:52PM EDT | 125.00 | 0.29 | 0.16 | 0.49 | -0.06 | -17.14% | 2 | 9,140 | 42.41% |
| BA240920P00130000 | 2024-06-05 12:49PM EDT | 130.00 | 0.40 | 0.35 | 0.61 | -0.25 | -38.46% | 5 | 465 | 40.60% |
| BA240920P00135000 | 2024-06-05 12:49PM EDT | 135.00 | 0.56 | 0.52 | 0.62 | -0.21 | -27.27% | 6 | 456 | 37.31% |
| BA240920P00140000 | 2024-06-05 10:52AM EDT | 140.00 | 0.82 | 0.62 | 0.85 | -0.20 | -19.61% | 5 | 1,017 | 36.28% |
| BA240920P00145000 | 2024-06-05 2:10PM EDT | 145.00 | 1.03 | 0.83 | 1.10 | -0.09 | -8.04% | 26 | 2,393 | 34.89% |
| BA240920P00150000 | 2024-06-05 3:47PM EDT | 150.00 | 1.39 | 1.19 | 1.48 | -0.15 | -9.74% | 30 | 4,239 | 33.90% |
| BA240920P00155000 | 2024-06-05 3:08PM EDT | 155.00 | 1.88 | 1.40 | 1.99 | -0.26 | -12.15% | 14 | 1,571 | 33.02% |
| BA240920P00160000 | 2024-06-05 3:36PM EDT | 160.00 | 2.53 | 2.24 | 2.73 | -0.26 | -9.32% | 6 | 3,039 | 32.53% |
| BA240920P00165000 | 2024-06-05 3:42PM EDT | 165.00 | 3.35 | 3.05 | 3.55 | -0.29 | -7.97% | 20 | 909 | 31.62% |
| BA240920P00170000 | 2024-06-05 3:36PM EDT | 170.00 | 4.47 | 3.90 | 4.60 | -0.63 | -12.35% | 53 | 2,568 | 30.82% |
| BA240920P00175000 | 2024-06-05 2:33PM EDT | 175.00 | 5.75 | 5.25 | 5.95 | -0.45 | -7.26% | 223 | 1,400 | 30.20% |
| BA240920P00180000 | 2024-06-05 3:38PM EDT | 180.00 | 7.30 | 6.75 | 7.55 | -0.58 | -7.36% | 124 | 4,664 | 29.52% |
| BA240920P00185000 | 2024-06-05 3:57PM EDT | 185.00 | 9.35 | 9.05 | 9.30 | -0.53 | -5.36% | 17 | 801 | 28.47% |
| BA240920P00190000 | 2024-06-05 2:56PM EDT | 190.00 | 11.50 | 11.25 | 11.55 | -0.85 | -6.88% | 6 | 2,733 | 27.88% |
| BA240920P00195000 | 2024-06-05 3:57PM EDT | 195.00 | 14.17 | 13.85 | 14.20 | -1.04 | -6.84% | 922 | 537 | 27.44% |
| BA240920P00200000 | 2024-06-05 3:27PM EDT | 200.00 | 16.89 | 16.75 | 17.10 | -2.11 | -11.11% | 61 | 1,532 | 26.77% |
| BA240920P00205000 | 2024-06-04 1:33PM EDT | 205.00 | 22.54 | 19.40 | 24.60 | 0.00 | - | 3 | 635 | 37.18% |
| BA240920P00210000 | 2024-05-24 3:47PM EDT | 210.00 | 24.90 | 22.20 | 28.00 | -11.38 | -31.37% | 1 | 395 | 36.84% |
| BA240920P00215000 | 2024-05-23 3:39PM EDT | 215.00 | 43.54 | 25.65 | 29.65 | 0.00 | - | 4 | 225 | 30.85% |
| BA240920P00220000 | 2024-05-15 10:38AM EDT | 220.00 | 43.59 | 29.95 | 36.00 | 0.00 | - | 2 | 93 | 37.91% |
| BA240920P00225000 | 2024-06-05 10:40AM EDT | 225.00 | 37.50 | 32.00 | 38.35 | -0.50 | -1.32% | 3 | 20 | 32.27% |
| BA240920P00230000 | 2024-05-30 3:14PM EDT | 230.00 | 57.94 | 36.35 | 45.00 | 0.00 | - | 420 | 235 | 40.49% |
| BA240920P00235000 | 2024-06-05 10:19AM EDT | 235.00 | 48.00 | 42.65 | 48.95 | -1.45 | -2.93% | 15 | 39 | 39.45% |
| BA240920P00240000 | 2024-05-31 2:50PM EDT | 240.00 | 63.85 | 46.00 | 53.95 | 0.00 | - | 92 | 89 | 41.84% |
| BA240920P00245000 | 2024-06-03 3:59PM EDT | 245.00 | 59.50 | 52.40 | 59.05 | 0.00 | - | 2 | 3 | 44.51% |
| BA240920P00250000 | 2024-05-30 3:46PM EDT | 250.00 | 77.98 | 57.50 | 65.00 | 0.00 | - | 4 | 4 | 50.21% |
| BA240920P00255000 | 2024-06-05 3:06PM EDT | 255.00 | 65.65 | 61.00 | 68.90 | -0.80 | -1.20% | 31 | 30 | 48.25% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 260.00 | 90.03 | 74.40 | 75.65 | 0.00 | - | 1 | 1 | 54.63% |
| BA240920P00265000 | 2024-04-17 3:50PM EDT | 265.00 | 95.05 | 79.40 | 80.45 | 0.00 | - | 5 | 0 | 56.31% |
| BA240920P00270000 | 2024-02-21 4:48PM EDT | 270.00 | 68.75 | 77.95 | 83.85 | 0.00 | - | 60 | 0 | 53.98% |
| BA240920P00275000 | 2023-12-21 11:39AM EDT | 275.00 | 29.45 | 58.50 | 62.45 | 0.00 | - | 1 | 1 | 0.00% |
| BA240920P00280000 | 2024-06-05 3:06PM EDT | 280.00 | 89.70 | 87.25 | 94.25 | -1.75 | -1.91% | 48 | 28 | 59.34% |
| BA240920P00285000 | 2024-05-24 3:52PM EDT | 285.00 | 110.35 | 91.00 | 99.10 | 0.00 | - | 8 | 0 | 60.47% |
| BA240920P00290000 | 2024-06-03 3:38PM EDT | 290.00 | 106.86 | 97.35 | 104.05 | 0.00 | - | 6 | 11 | 61.98% |
| BA240920P00295000 | 2024-06-03 3:38PM EDT | 295.00 | 111.88 | 102.55 | 108.90 | 0.00 | - | 6 | 0 | 62.97% |
| BA240920P00300000 | 2024-02-23 3:12PM EDT | 300.00 | 98.41 | 108.00 | 113.80 | 0.00 | - | 3 | 0 | 64.12% |
| BA240920P00305000 | 2024-01-08 11:06AM EDT | 305.00 | 77.55 | 92.20 | 94.50 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00310000 | 2024-02-23 3:34PM EDT | 310.00 | 108.52 | 118.05 | 123.80 | 0.00 | - | 2 | 0 | 67.23% |
| BA240920P00315000 | 2024-01-08 3:41PM EDT | 315.00 | 82.16 | 102.05 | 104.25 | 0.00 | - | 10 | 0 | 0.00% |
| BA240920P00320000 | 2023-12-28 4:49PM EDT | 320.00 | 61.40 | 112.05 | 117.45 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00330000 | 2023-12-28 3:05PM EDT | 330.00 | 71.05 | 122.95 | 127.30 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00340000 | 2023-12-28 11:53AM EDT | 340.00 | 80.40 | 131.95 | 137.60 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00390000 | 2024-02-09 11:23AM EDT | 390.00 | 180.71 | 189.15 | 192.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.