The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018C00100000 | 2024-05-07 12:38PM EDT | 100.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA241018C00105000 | 2024-04-23 3:21PM EDT | 105.00 | 67.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 115.00 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 0.00% |
| BA241018C00120000 | 2024-05-20 11:46AM EDT | 120.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018C00125000 | 2024-04-15 11:26AM EDT | 125.00 | 50.85 | 55.25 | 56.10 | 0.00 | - | - | 1 | 0.00% |
| BA241018C00130000 | 2024-04-29 9:43AM EDT | 130.00 | 44.25 | 48.50 | 49.55 | 0.00 | - | 1 | 2 | 0.00% |
| BA241018C00135000 | 2024-05-17 10:06AM EDT | 135.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018C00140000 | 2024-06-04 11:23AM EDT | 140.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA241018C00145000 | 2024-06-05 11:02AM EDT | 145.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA241018C00150000 | 2024-06-03 2:41PM EDT | 150.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018C00155000 | 2024-06-03 10:36AM EDT | 155.00 | 33.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018C00160000 | 2024-06-05 2:08PM EDT | 160.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA241018C00165000 | 2024-06-05 3:44PM EDT | 165.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BA241018C00170000 | 2024-06-05 2:25PM EDT | 170.00 | 28.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BA241018C00175000 | 2024-06-05 11:27AM EDT | 175.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA241018C00180000 | 2024-06-05 3:56PM EDT | 180.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BA241018C00185000 | 2024-06-05 3:02PM EDT | 185.00 | 19.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BA241018C00190000 | 2024-06-05 3:13PM EDT | 190.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.05% |
| BA241018C00195000 | 2024-06-05 3:38PM EDT | 195.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| BA241018C00200000 | 2024-06-05 3:36PM EDT | 200.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 1.56% |
| BA241018C00205000 | 2024-06-05 2:26PM EDT | 205.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| BA241018C00210000 | 2024-06-05 2:31PM EDT | 210.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| BA241018C00215000 | 2024-06-05 2:34PM EDT | 215.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BA241018C00220000 | 2024-06-05 12:35PM EDT | 220.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BA241018C00225000 | 2024-06-05 2:48PM EDT | 225.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| BA241018C00230000 | 2024-06-05 3:41PM EDT | 230.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| BA241018C00235000 | 2024-06-05 3:59PM EDT | 235.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| BA241018C00240000 | 2024-06-05 10:48AM EDT | 240.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA241018C00245000 | 2024-05-29 11:19AM EDT | 245.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA241018C00250000 | 2024-06-05 10:50AM EDT | 250.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241018C00255000 | 2024-06-05 10:45AM EDT | 255.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA241018C00260000 | 2024-06-04 10:45AM EDT | 260.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA241018C00265000 | 2024-06-05 11:20AM EDT | 265.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA241018C00270000 | 2024-06-04 3:43PM EDT | 270.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA241018C00275000 | 2024-06-05 12:14PM EDT | 275.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA241018C00280000 | 2024-06-05 2:48PM EDT | 280.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241018C00285000 | 2024-06-05 2:45PM EDT | 285.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241018C00290000 | 2024-06-05 2:44PM EDT | 290.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241018C00295000 | 2024-06-05 2:45PM EDT | 295.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241018C00300000 | 2024-06-05 3:34PM EDT | 300.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018P00090000 | 2024-06-05 3:33PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA241018P00095000 | 2024-06-05 3:34PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA241018P00100000 | 2024-06-05 10:17AM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA241018P00105000 | 2024-06-05 3:34PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BA241018P00110000 | 2024-06-05 3:34PM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BA241018P00115000 | 2024-06-05 3:35PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BA241018P00120000 | 2024-06-05 3:35PM EDT | 120.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA241018P00125000 | 2024-06-05 3:48PM EDT | 125.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BA241018P00130000 | 2024-06-05 3:39PM EDT | 130.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241018P00135000 | 2024-06-05 3:41PM EDT | 135.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241018P00140000 | 2024-06-05 11:04AM EDT | 140.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BA241018P00145000 | 2024-06-05 3:39PM EDT | 145.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA241018P00150000 | 2024-06-05 3:48PM EDT | 150.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BA241018P00155000 | 2024-06-05 3:21PM EDT | 155.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA241018P00160000 | 2024-06-05 3:29PM EDT | 160.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| BA241018P00165000 | 2024-06-05 3:42PM EDT | 165.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| BA241018P00170000 | 2024-06-05 3:58PM EDT | 170.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| BA241018P00175000 | 2024-06-05 3:16PM EDT | 175.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| BA241018P00180000 | 2024-06-05 3:51PM EDT | 180.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| BA241018P00185000 | 2024-06-05 3:53PM EDT | 185.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| BA241018P00190000 | 2024-06-05 12:35PM EDT | 190.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA241018P00195000 | 2024-06-05 3:36PM EDT | 195.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| BA241018P00200000 | 2024-06-05 11:03AM EDT | 200.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BA241018P00205000 | 2024-06-03 3:48PM EDT | 205.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018P00210000 | 2024-06-05 3:51PM EDT | 210.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA241018P00215000 | 2024-05-30 9:38AM EDT | 215.00 | 41.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018P00220000 | 2024-06-05 2:56PM EDT | 220.00 | 32.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018P00225000 | 2024-05-09 12:54PM EDT | 225.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018P00230000 | 2024-05-31 2:36PM EDT | 230.00 | 52.82 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BA241018P00235000 | 2024-05-08 11:14AM EDT | 235.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA241018P00240000 | 2024-05-16 1:22PM EDT | 240.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA241018P00245000 | 2024-05-17 9:48AM EDT | 245.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA241018P00250000 | 2024-06-03 9:48AM EDT | 250.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BA241018P00255000 | 2024-06-03 3:59PM EDT | 255.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018P00260000 | 2024-06-03 3:59PM EDT | 260.00 | 74.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018P00265000 | 2024-06-03 3:59PM EDT | 265.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.