The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00135000 | 2024-05-17 3:56PM EDT | 135.00 | 50.29 | 47.65 | 53.60 | 0.00 | - | 5 | 6 | 365.33% |
| BA240524C00140000 | 2024-04-29 3:26PM EDT | 140.00 | 34.00 | 43.20 | 49.25 | 0.00 | - | - | 1 | 354.88% |
| BA240524C00145000 | 2024-05-02 11:40AM EDT | 145.00 | 32.82 | 37.80 | 43.60 | 0.00 | - | - | 10 | 303.42% |
| BA240524C00150000 | 2024-05-06 3:35PM EDT | 150.00 | 28.55 | 32.20 | 39.25 | 0.00 | - | 3 | 8 | 272.61% |
| BA240524C00155000 | 2024-05-06 3:05PM EDT | 155.00 | 21.40 | 28.20 | 34.10 | 0.00 | - | 5 | 7 | 254.15% |
| BA240524C00160000 | 2024-05-22 10:26AM EDT | 160.00 | 21.60 | 23.20 | 29.30 | 0.00 | - | 1 | 56 | 224.76% |
| BA240524C00162500 | 2024-05-20 1:59PM EDT | 162.50 | 24.38 | 20.35 | 26.50 | 0.00 | - | 10 | 10 | 199.90% |
| BA240524C00165000 | 2024-05-21 11:23AM EDT | 165.00 | 20.57 | 19.40 | 22.90 | 0.00 | - | 1 | 287 | 189.75% |
| BA240524C00167500 | 2024-05-22 11:27AM EDT | 167.50 | 17.89 | 16.35 | 20.50 | 0.00 | - | 2 | 32 | 167.87% |
| BA240524C00170000 | 2024-05-22 12:58PM EDT | 170.00 | 16.61 | 11.55 | 17.60 | 0.00 | - | 12 | 404 | 117.58% |
| BA240524C00172500 | 2024-05-21 3:45PM EDT | 172.50 | 12.90 | 12.00 | 14.85 | 0.00 | - | 62 | 106 | 135.01% |
| BA240524C00175000 | 2024-05-22 3:52PM EDT | 175.00 | 11.53 | 9.40 | 11.90 | 0.00 | - | 60 | 965 | 112.01% |
| BA240524C00177500 | 2024-05-23 9:30AM EDT | 177.50 | 7.90 | 7.65 | 8.15 | -1.10 | -12.22% | 1 | 764 | 89.36% |
| BA240524C00180000 | 2024-05-23 9:31AM EDT | 180.00 | 5.60 | 5.40 | 5.85 | -0.88 | -13.58% | 15 | 1,791 | 75.44% |
| BA240524C00182500 | 2024-05-23 9:30AM EDT | 182.50 | 3.40 | 2.97 | 4.50 | -0.99 | -22.55% | 4 | 1,121 | 65.94% |
| BA240524C00185000 | 2024-05-23 9:33AM EDT | 185.00 | 1.81 | 1.70 | 2.21 | -0.82 | -31.18% | 26 | 2,963 | 53.47% |
| BA240524C00187500 | 2024-05-23 9:35AM EDT | 187.50 | 0.85 | 0.75 | 0.84 | -0.54 | -40.00% | 79 | 3,075 | 45.90% |
| BA240524C00190000 | 2024-05-23 9:34AM EDT | 190.00 | 0.30 | 0.30 | 0.35 | -0.33 | -50.00% | 71 | 6,291 | 43.75% |
| BA240524C00192500 | 2024-05-23 9:35AM EDT | 192.50 | 0.12 | 0.11 | 0.16 | -0.14 | -45.16% | 26 | 3,663 | 44.73% |
| BA240524C00195000 | 2024-05-23 9:36AM EDT | 195.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 47 | 5,863 | 48.63% |
| BA240524C00197500 | 2024-05-23 9:35AM EDT | 197.50 | 0.04 | 0.03 | 0.11 | -0.03 | -30.00% | 4 | 956 | 53.13% |
| BA240524C00200000 | 2024-05-23 9:34AM EDT | 200.00 | 0.02 | 0.03 | 0.07 | 0.00 | - | 1 | 2,204 | 57.23% |
| BA240524C00202500 | 2024-05-22 3:32PM EDT | 202.50 | 0.04 | 0.01 | 0.09 | 0.00 | - | 15 | 284 | 64.06% |
| BA240524C00205000 | 2024-05-22 12:58PM EDT | 205.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 5 | 1,722 | 64.06% |
| BA240524C00210000 | 2024-05-22 12:43PM EDT | 210.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 31 | 522 | 71.88% |
| BA240524C00215000 | 2024-05-22 2:02PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 769 | 75.00% |
| BA240524C00220000 | 2024-05-22 10:57AM EDT | 220.00 | 0.11 | 0.00 | 2.51 | 0.00 | - | 3 | 142 | 190.53% |
| BA240524C00225000 | 2024-05-21 10:35AM EDT | 225.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 43 | 98.44% |
| BA240524C00230000 | 2024-05-22 10:53AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 941 | 100.00% |
| BA240524C00235000 | 2024-05-22 10:55AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 93 | 109.38% |
| BA240524C00240000 | 2024-05-20 2:18PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 25 | 118.75% |
| BA240524C00245000 | 2024-05-14 3:46PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BA240524C00250000 | 2024-04-26 3:42PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| BA240524C00260000 | 2024-05-22 11:03AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| BA240524C00270000 | 2024-04-16 12:58PM EDT | 270.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 203.13% |
| BA240524C00275000 | 2024-05-13 1:20PM EDT | 275.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 308.40% |
| BA240524C00280000 | 2024-05-13 9:38AM EDT | 280.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 318.95% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00095000 | 2024-05-17 10:12AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BA240524P00100000 | 2024-05-21 9:32AM EDT | 100.00 | 0.01 | 0.00 | 3.55 | 0.00 | - | 10 | 16 | 559.08% |
| BA240524P00105000 | 2024-04-23 3:43PM EDT | 105.00 | 0.16 | 0.00 | 0.76 | 0.00 | - | 1 | 12 | 384.38% |
| BA240524P00110000 | 2024-05-09 1:16PM EDT | 110.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 3 | 47 | 374.80% |
| BA240524P00115000 | 2024-05-15 12:36PM EDT | 115.00 | 0.01 | 0.00 | 1.04 | 0.00 | - | 21 | 25 | 346.88% |
| BA240524P00120000 | 2024-05-15 12:38PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 50.00% |
| BA240524P00125000 | 2024-05-15 2:17PM EDT | 125.00 | 0.02 | 0.00 | 1.10 | 0.00 | - | 1 | 12 | 295.70% |
| BA240524P00130000 | 2024-05-17 3:54PM EDT | 130.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 63 | 189.84% |
| BA240524P00135000 | 2024-05-17 11:26AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 76 | 134.38% |
| BA240524P00140000 | 2024-05-22 3:32PM EDT | 140.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 1,237 | 149.22% |
| BA240524P00145000 | 2024-05-20 1:22PM EDT | 145.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | 51 | 295 | 191.41% |
| BA240524P00150000 | 2024-05-21 3:49PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 264 | 50.00% |
| BA240524P00155000 | 2024-05-22 3:45PM EDT | 155.00 | 0.01 | 0.01 | 0.33 | 0.00 | - | 27 | 2,521 | 118.56% |
| BA240524P00157500 | 2024-05-21 11:39AM EDT | 157.50 | 0.10 | 0.02 | 0.25 | 0.00 | - | 10 | 46 | 104.69% |
| BA240524P00160000 | 2024-05-22 3:47PM EDT | 160.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 28 | 745 | 76.56% |
| BA240524P00162500 | 2024-05-23 9:30AM EDT | 162.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 8 | 258 | 68.75% |
| BA240524P00165000 | 2024-05-23 9:30AM EDT | 165.00 | 0.01 | 0.01 | 0.54 | -0.01 | -50.00% | 8 | 905 | 87.89% |
| BA240524P00167500 | 2024-05-22 3:48PM EDT | 167.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 22 | 292 | 62.50% |
| BA240524P00170000 | 2024-05-23 9:30AM EDT | 170.00 | 0.07 | 0.02 | 0.05 | +0.03 | +75.00% | 4 | 1,551 | 48.44% |
| BA240524P00172500 | 2024-05-23 9:31AM EDT | 172.50 | 0.04 | 0.04 | 0.10 | 0.00 | - | 2 | 1,307 | 45.31% |
| BA240524P00175000 | 2024-05-23 9:31AM EDT | 175.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 40 | 1,951 | 36.13% |
| BA240524P00177500 | 2024-05-23 9:33AM EDT | 177.50 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 14 | 2,811 | 28.61% |
| BA240524P00180000 | 2024-05-23 9:34AM EDT | 180.00 | 0.31 | 0.25 | 0.28 | +0.06 | +24.00% | 36 | 4,040 | 22.51% |
| BA240524P00182500 | 2024-05-23 9:34AM EDT | 182.50 | 0.65 | 0.60 | 0.69 | +0.09 | +16.07% | 63 | 2,214 | 15.82% |
| BA240524P00185000 | 2024-05-23 9:36AM EDT | 185.00 | 1.70 | 1.45 | 1.63 | +0.39 | +33.62% | 118 | 1,391 | 0.00% |
| BA240524P00187500 | 2024-05-23 9:33AM EDT | 187.50 | 2.99 | 2.58 | 3.35 | +0.44 | +17.25% | 9 | 799 | 0.00% |
| BA240524P00190000 | 2024-05-22 3:01PM EDT | 190.00 | 4.87 | 4.80 | 5.90 | 0.00 | - | 48 | 335 | 0.00% |
| BA240524P00192500 | 2024-05-21 3:59PM EDT | 192.50 | 7.70 | 7.05 | 8.10 | 0.00 | - | 9 | 67 | 0.00% |
| BA240524P00195000 | 2024-05-22 12:47PM EDT | 195.00 | 8.40 | 8.40 | 11.15 | 0.00 | - | 3 | 20 | 0.00% |
| BA240524P00197500 | 2024-05-21 10:31AM EDT | 197.50 | 13.15 | 9.15 | 14.75 | 0.00 | - | 1 | 0 | 56.25% |
| BA240524P00200000 | 2024-05-22 3:39PM EDT | 200.00 | 15.05 | 14.20 | 15.20 | 0.00 | - | 52 | 40 | 0.00% |
| BA240524P00205000 | 2024-05-21 1:21PM EDT | 205.00 | 19.60 | 17.20 | 22.20 | 0.00 | - | 60 | 0 | 70.31% |
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 210.00 | 45.03 | 22.00 | 27.70 | 0.00 | - | 1 | 0 | 125.78% |
| BA240524P00215000 | 2024-05-13 10:14AM EDT | 215.00 | 34.51 | 26.70 | 32.20 | 0.00 | - | 5 | 0 | 94.92% |
| BA240524P00220000 | 2024-04-18 9:34AM EDT | 220.00 | 50.00 | 33.85 | 35.90 | 0.00 | - | - | 0 | 0.00% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 230.00 | 62.00 | 43.85 | 45.90 | 0.00 | - | - | 0 | 0.00% |
| BA240524P00245000 | 2024-05-22 2:49PM EDT | 245.00 | 60.55 | 56.70 | 62.20 | 0.00 | - | 4 | 1 | 158.59% |
| BA240524P00250000 | 2024-05-15 3:44PM EDT | 250.00 | 72.64 | 61.70 | 67.50 | 0.00 | - | 1 | 0 | 218.56% |
| BA240524P00280000 | 2024-05-21 3:01PM EDT | 280.00 | 93.95 | 91.70 | 96.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.