The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117C00065000 | 2024-05-09 11:18AM EDT | 65.00 | 118.85 | 117.00 | 125.15 | 0.00 | - | 3 | 638 | 99.58% |
| BA250117C00070000 | 2024-05-16 12:17PM EDT | 70.00 | 115.90 | 111.55 | 119.80 | 0.00 | - | 1 | 603 | 90.50% |
| BA250117C00075000 | 2024-05-09 10:35AM EDT | 75.00 | 109.50 | 107.40 | 115.40 | 0.00 | - | 2 | 80 | 89.26% |
| BA250117C00080000 | 2024-05-09 2:00PM EDT | 80.00 | 104.75 | 102.50 | 110.60 | 0.00 | - | 1 | 126 | 84.50% |
| BA250117C00085000 | 2024-05-09 11:39AM EDT | 85.00 | 99.65 | 97.20 | 105.45 | 0.00 | - | 1 | 245 | 78.00% |
| BA250117C00090000 | 2024-05-09 2:01PM EDT | 90.00 | 95.35 | 93.00 | 100.80 | 0.00 | - | 2 | 222 | 75.98% |
| BA250117C00095000 | 2024-05-09 12:31PM EDT | 95.00 | 89.95 | 88.05 | 96.00 | 0.00 | - | 2 | 117 | 71.78% |
| BA250117C00100000 | 2024-05-22 11:31AM EDT | 100.00 | 89.58 | 83.05 | 91.50 | 0.00 | - | 1 | 416 | 68.30% |
| BA250117C00105000 | 2024-05-09 12:06PM EDT | 105.00 | 80.85 | 78.60 | 86.60 | 0.00 | - | 5 | 146 | 65.21% |
| BA250117C00110000 | 2024-05-09 12:01PM EDT | 110.00 | 76.45 | 73.75 | 82.20 | 0.00 | - | 13 | 227 | 62.36% |
| BA250117C00115000 | 2024-05-14 12:07PM EDT | 115.00 | 73.00 | 69.75 | 78.00 | 0.00 | - | 2 | 64 | 61.32% |
| BA250117C00120000 | 2024-05-14 12:10PM EDT | 120.00 | 68.10 | 65.45 | 72.80 | 0.00 | - | 11 | 137 | 57.98% |
| BA250117C00125000 | 2024-05-16 3:50PM EDT | 125.00 | 65.15 | 62.20 | 65.15 | 0.00 | - | 5 | 178 | 52.58% |
| BA250117C00130000 | 2024-05-21 9:48AM EDT | 130.00 | 60.45 | 59.00 | 60.35 | 0.00 | - | 2 | 476 | 51.63% |
| BA250117C00135000 | 2024-05-16 10:06AM EDT | 135.00 | 55.60 | 54.15 | 56.50 | 0.00 | - | 1 | 119 | 52.59% |
| BA250117C00140000 | 2024-05-20 9:43AM EDT | 140.00 | 53.45 | 51.20 | 52.05 | 0.00 | - | 60 | 632 | 49.95% |
| BA250117C00145000 | 2024-05-22 11:57AM EDT | 145.00 | 49.60 | 47.15 | 48.45 | 0.00 | - | 1 | 79 | 49.23% |
| BA250117C00150000 | 2024-05-20 12:38PM EDT | 150.00 | 48.50 | 42.15 | 46.25 | 0.00 | - | 10 | 593 | 51.25% |
| BA250117C00155000 | 2024-05-17 10:14AM EDT | 155.00 | 39.75 | 37.50 | 40.80 | 0.00 | - | 5 | 319 | 46.11% |
| BA250117C00160000 | 2024-05-22 11:37AM EDT | 160.00 | 38.13 | 35.15 | 36.90 | 0.00 | - | 1 | 824 | 44.15% |
| BA250117C00165000 | 2024-05-22 10:23AM EDT | 165.00 | 34.80 | 32.00 | 33.30 | 0.00 | - | 1 | 636 | 42.60% |
| BA250117C00170000 | 2024-05-22 3:39PM EDT | 170.00 | 31.55 | 29.10 | 30.10 | 0.00 | - | 5 | 1,438 | 41.58% |
| BA250117C00175000 | 2024-05-21 2:08PM EDT | 175.00 | 29.10 | 26.55 | 27.05 | 0.00 | - | 22 | 1,302 | 40.58% |
| BA250117C00180000 | 2024-05-23 9:48AM EDT | 180.00 | 24.00 | 23.50 | 24.30 | -1.89 | -7.30% | 4 | 4,223 | 39.84% |
| BA250117C00185000 | 2024-05-23 9:40AM EDT | 185.00 | 22.75 | 21.00 | 23.35 | +3.02 | +15.31% | 1 | 2,909 | 41.92% |
| BA250117C00190000 | 2024-05-22 3:48PM EDT | 190.00 | 19.15 | 17.85 | 19.55 | -1.41 | -6.42% | 1 | 3,112 | 38.86% |
| BA250117C00195000 | 2024-05-21 2:59PM EDT | 195.00 | 18.55 | 15.75 | 17.05 | 0.00 | - | 22 | 967 | 37.74% |
| BA250117C00200000 | 2024-05-22 3:58PM EDT | 200.00 | 16.45 | 13.90 | 16.40 | 0.00 | - | 33 | 5,436 | 39.53% |
| BA250117C00210000 | 2024-05-23 9:44AM EDT | 210.00 | 11.70 | 11.05 | 11.50 | -0.74 | -5.95% | 6 | 4,015 | 36.12% |
| BA250117C00220000 | 2024-05-23 9:48AM EDT | 220.00 | 8.65 | 8.05 | 8.70 | -0.82 | -8.66% | 23 | 8,107 | 35.30% |
| BA250117C00230000 | 2024-05-23 9:33AM EDT | 230.00 | 7.06 | 5.95 | 6.65 | -0.24 | -3.29% | 1 | 6,661 | 34.97% |
| BA250117C00240000 | 2024-05-23 9:48AM EDT | 240.00 | 4.80 | 4.55 | 4.85 | -0.50 | -9.43% | 24 | 4,282 | 34.22% |
| BA250117C00250000 | 2024-05-22 3:13PM EDT | 250.00 | 3.99 | 3.20 | 3.60 | 0.00 | - | 34 | 6,748 | 33.90% |
| BA250117C00260000 | 2024-05-23 9:45AM EDT | 260.00 | 2.65 | 2.34 | 2.62 | 0.00 | - | 1 | 6,420 | 33.53% |
| BA250117C00270000 | 2024-05-23 9:37AM EDT | 270.00 | 1.90 | 1.66 | 2.03 | -0.16 | -7.77% | 1 | 6,983 | 33.77% |
| BA250117C00280000 | 2024-05-22 2:16PM EDT | 280.00 | 1.51 | 1.24 | 1.46 | 0.00 | - | 4 | 2,128 | 33.45% |
| BA250117C00290000 | 2024-05-22 3:48PM EDT | 290.00 | 1.10 | 0.94 | 1.07 | 0.00 | - | 6 | 1,050 | 33.33% |
| BA250117C00300000 | 2024-05-23 9:35AM EDT | 300.00 | 0.81 | 0.69 | 1.07 | -0.04 | -4.71% | 1 | 4,789 | 35.18% |
| BA250117C00310000 | 2024-05-22 11:50AM EDT | 310.00 | 0.60 | 0.50 | 0.96 | 0.00 | - | 3 | 1,410 | 36.22% |
| BA250117C00320000 | 2024-05-22 10:06AM EDT | 320.00 | 0.48 | 0.26 | 0.76 | 0.00 | - | 2 | 985 | 36.39% |
| BA250117C00330000 | 2024-05-22 10:02AM EDT | 330.00 | 0.39 | 0.16 | 0.60 | 0.00 | - | 3 | 2,630 | 36.52% |
| BA250117C00340000 | 2024-05-22 10:04AM EDT | 340.00 | 0.32 | 0.13 | 0.63 | 0.00 | - | 2 | 904 | 38.28% |
| BA250117C00350000 | 2024-05-22 3:42PM EDT | 350.00 | 0.27 | 0.15 | 0.00 | 0.00 | - | 1 | 1,163 | 12.50% |
| BA250117C00360000 | 2024-05-22 10:15AM EDT | 360.00 | 0.20 | 0.08 | 0.30 | 0.00 | - | 1 | 891 | 36.96% |
| BA250117C00370000 | 2024-05-22 10:11AM EDT | 370.00 | 0.15 | 0.04 | 0.30 | 0.00 | - | 1 | 342 | 38.18% |
| BA250117C00380000 | 2024-05-22 10:18AM EDT | 380.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 1 | 682 | 38.48% |
| BA250117C00390000 | 2024-05-22 1:13PM EDT | 390.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 36 | 3,220 | 39.60% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117P00065000 | 2024-05-22 1:47PM EDT | 65.00 | 0.08 | 0.07 | 0.17 | 0.00 | - | 28 | 6,288 | 52.73% |
| BA250117P00070000 | 2024-05-22 1:47PM EDT | 70.00 | 0.10 | 0.01 | 0.36 | 0.00 | - | 4 | 655 | 51.86% |
| BA250117P00075000 | 2024-05-22 10:03AM EDT | 75.00 | 0.19 | 0.03 | 0.35 | 0.00 | - | 2 | 1,008 | 52.95% |
| BA250117P00080000 | 2024-05-22 1:48PM EDT | 80.00 | 0.19 | 0.07 | 0.50 | 0.00 | - | 6 | 445 | 52.27% |
| BA250117P00085000 | 2024-05-22 10:06AM EDT | 85.00 | 0.32 | 0.10 | 0.60 | 0.00 | - | 2 | 136 | 50.29% |
| BA250117P00090000 | 2024-05-22 10:07AM EDT | 90.00 | 0.39 | 0.14 | 0.72 | 0.00 | - | 2 | 758 | 48.46% |
| BA250117P00095000 | 2024-05-23 9:39AM EDT | 95.00 | 0.45 | 0.25 | 0.85 | +0.08 | +20.51% | 2 | 453 | 46.61% |
| BA250117P00100000 | 2024-05-22 1:43PM EDT | 100.00 | 0.50 | 0.50 | 1.03 | 0.00 | - | 22 | 773 | 45.07% |
| BA250117P00105000 | 2024-05-21 10:35AM EDT | 105.00 | 0.67 | 0.30 | 1.26 | 0.00 | - | 7 | 389 | 43.75% |
| BA250117P00110000 | 2024-05-20 11:32AM EDT | 110.00 | 0.80 | 0.50 | 1.55 | 0.00 | - | 6 | 1,292 | 42.57% |
| BA250117P00115000 | 2024-05-20 11:53AM EDT | 115.00 | 0.99 | 0.47 | 1.80 | 0.00 | - | 6 | 1,150 | 40.92% |
| BA250117P00120000 | 2024-05-22 12:32PM EDT | 120.00 | 1.24 | 1.22 | 1.52 | 0.00 | - | 1 | 1,555 | 36.27% |
| BA250117P00125000 | 2024-05-22 10:04AM EDT | 125.00 | 1.75 | 1.77 | 1.92 | 0.00 | - | 1 | 3,599 | 35.43% |
| BA250117P00130000 | 2024-05-21 3:07PM EDT | 130.00 | 2.07 | 2.19 | 2.52 | 0.00 | - | 46 | 3,542 | 35.10% |
| BA250117P00135000 | 2024-05-22 12:32PM EDT | 135.00 | 2.50 | 2.46 | 3.15 | 0.00 | - | 4 | 4,020 | 34.42% |
| BA250117P00140000 | 2024-05-23 9:48AM EDT | 140.00 | 3.56 | 3.20 | 3.85 | +0.26 | +7.88% | 1 | 7,917 | 33.60% |
| BA250117P00145000 | 2024-05-22 2:13PM EDT | 145.00 | 3.95 | 4.25 | 4.45 | 0.00 | - | 3 | 3,424 | 32.18% |
| BA250117P00150000 | 2024-05-23 9:30AM EDT | 150.00 | 4.85 | 5.10 | 6.10 | +0.05 | +1.04% | 1 | 6,747 | 33.18% |
| BA250117P00155000 | 2024-05-22 3:03PM EDT | 155.00 | 5.84 | 6.30 | 6.50 | 0.00 | - | 8 | 3,314 | 30.70% |
| BA250117P00160000 | 2024-05-22 1:27PM EDT | 160.00 | 7.00 | 7.50 | 7.90 | 0.00 | - | 4 | 5,821 | 30.25% |
| BA250117P00165000 | 2024-05-22 3:03PM EDT | 165.00 | 8.46 | 9.05 | 9.40 | 0.00 | - | 26 | 2,837 | 29.60% |
| BA250117P00170000 | 2024-05-22 3:39PM EDT | 170.00 | 9.95 | 9.90 | 11.15 | 0.00 | - | 27 | 8,613 | 29.05% |
| BA250117P00175000 | 2024-05-22 3:53PM EDT | 175.00 | 11.80 | 11.75 | 12.90 | 0.00 | - | 49 | 5,029 | 28.12% |
| BA250117P00180000 | 2024-05-22 3:14PM EDT | 180.00 | 13.74 | 14.70 | 15.75 | 0.00 | - | 4 | 5,135 | 28.72% |
| BA250117P00185000 | 2024-05-22 3:39PM EDT | 185.00 | 15.22 | 16.55 | 18.20 | 0.00 | - | 23 | 3,813 | 28.21% |
| BA250117P00190000 | 2024-05-22 1:55PM EDT | 190.00 | 18.75 | 19.30 | 20.00 | 0.00 | - | 12 | 4,062 | 26.20% |
| BA250117P00195000 | 2024-05-22 10:48AM EDT | 195.00 | 21.27 | 22.15 | 23.25 | 0.00 | - | 2 | 1,614 | 26.26% |
| BA250117P00200000 | 2024-05-22 3:58PM EDT | 200.00 | 23.83 | 25.05 | 26.75 | 0.00 | - | 11 | 5,039 | 26.38% |
| BA250117P00210000 | 2024-05-21 2:16PM EDT | 210.00 | 30.21 | 31.70 | 33.95 | 0.00 | - | 86 | 4,110 | 25.88% |
| BA250117P00220000 | 2024-05-22 2:39PM EDT | 220.00 | 38.50 | 39.00 | 42.35 | 0.00 | - | 1 | 2,535 | 26.47% |
| BA250117P00230000 | 2024-05-20 10:59AM EDT | 230.00 | 44.10 | 47.15 | 49.35 | 0.00 | - | 3 | 3,052 | 21.38% |
| BA250117P00240000 | 2024-05-21 2:03PM EDT | 240.00 | 54.70 | 56.75 | 58.70 | 0.00 | - | 75 | 404 | 21.12% |
| BA250117P00250000 | 2024-05-22 11:33AM EDT | 250.00 | 65.10 | 62.90 | 71.35 | 0.00 | - | 1 | 16 | 33.49% |
| BA250117P00260000 | 2024-05-22 3:05PM EDT | 260.00 | 75.30 | 73.10 | 81.30 | 0.00 | - | 230 | 45 | 36.04% |
| BA250117P00270000 | 2024-05-22 3:05PM EDT | 270.00 | 84.79 | 83.10 | 91.30 | 0.00 | - | 400 | 50 | 38.56% |
| BA250117P00280000 | 2024-05-22 3:05PM EDT | 280.00 | 94.75 | 92.65 | 101.00 | 0.00 | - | 139 | 22 | 39.95% |
| BA250117P00290000 | 2024-04-25 3:51PM EDT | 290.00 | 122.93 | 102.45 | 110.85 | 0.00 | - | 1 | 2 | 41.65% |
| BA250117P00300000 | 2024-05-22 3:05PM EDT | 300.00 | 113.70 | 112.95 | 121.35 | 0.00 | - | 530 | 84 | 45.50% |
| BA250117P00310000 | 2024-05-22 3:05PM EDT | 310.00 | 125.35 | 122.85 | 131.25 | 0.00 | - | 53 | 7 | 47.19% |
| BA250117P00320000 | 2024-05-20 3:43PM EDT | 320.00 | 133.49 | 132.60 | 141.15 | 0.00 | - | 4 | 0 | 48.77% |
| BA250117P00330000 | 2024-05-20 3:43PM EDT | 330.00 | 143.48 | 142.60 | 151.15 | 0.00 | - | 3 | 0 | 50.61% |
| BA250117P00340000 | 2023-12-28 3:37PM EDT | 340.00 | 80.85 | 131.55 | 137.40 | 0.00 | - | 212 | 0 | 0.00% |
| BA250117P00350000 | 2023-12-04 4:02PM EDT | 350.00 | 115.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA250117P00390000 | 2024-05-20 9:40AM EDT | 390.00 | 205.11 | 202.80 | 211.25 | 0.00 | - | 10 | 0 | 60.67% |
© 2024 Yahoo. All rights reserved.