The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 87.28 | 0.00 | - | 1 | 22 | 90.00 | 0.01 | 0.00 | - | 2 | 1,208 |
| 145.93 | 0.00 | - | 4 | 5 | 95.00 | 0.06 | 0.00 | - | 17 | 294 |
| 81.44 | 0.00 | - | 2 | 13 | 100.00 | 0.01 | 0.00 | - | 66 | 1,356 |
| 99.76 | 0.00 | - | 1 | 4 | 105.00 | 0.01 | 0.00 | - | 32 | 339 |
| 61.24 | 0.00 | - | 1 | 10 | 110.00 | 0.01 | 0.00 | - | 11 | 138 |
| 112.85 | 0.00 | - | 1 | 2 | 115.00 | 0.01 | 0.00 | - | 14 | 233 |
| 53.50 | 0.00 | - | 4 | 28 | 120.00 | 0.01 | -0.01 | -50.00% | 5 | 519 |
| 54.45 | 0.00 | - | 1 | 24 | 125.00 | 0.01 | 0.00 | - | 7 | 605 |
| 50.00 | 0.00 | - | 1 | 16 | 130.00 | 0.01 | 0.00 | - | 216 | 475 |
| 34.12 | 0.00 | - | 5 | 14 | 135.00 | 0.01 | -0.01 | -50.00% | 61 | 1,150 |
| 38.50 | 0.00 | - | 14 | 162 | 140.00 | 0.01 | -0.01 | -50.00% | 601 | 5,699 |
| 33.40 | 0.00 | - | 11 | 34 | 145.00 | 0.03 | 0.00 | - | 1 | 1,590 |
| 29.50 | 0.00 | - | 29 | 172 | 150.00 | 0.01 | -0.03 | -75.00% | 37 | 6,037 |
| 27.12 | 0.00 | - | 5 | 14 | 152.50 | 0.03 | 0.00 | - | 6 | 473 |
| 24.08 | 0.00 | - | 23 | 352 | 155.00 | 0.04 | -0.01 | -20.00% | 3 | 5,664 |
| 21.35 | -0.96 | -4.30% | 1 | 70 | 157.50 | 0.05 | +0.01 | +25.00% | 10 | 707 |
| 19.50 | -0.45 | -2.26% | 9 | 205 | 160.00 | 0.03 | -0.04 | -57.14% | 226 | 14,808 |
| 16.70 | 0.00 | - | 1 | 316 | 162.50 | 0.06 | -0.02 | -25.00% | 14 | 2,057 |
| 14.69 | +0.69 | +4.93% | 1 | 931 | 165.00 | 0.06 | -0.08 | -57.14% | 104 | 12,303 |
| 12.50 | +0.94 | +8.13% | 2 | 346 | 167.50 | 0.10 | -0.12 | -54.55% | 85 | 1,313 |
| 9.80 | +0.50 | +5.38% | 34 | 2,057 | 170.00 | 0.23 | -0.15 | -39.47% | 635 | 8,336 |
| 7.35 | -0.34 | -4.42% | 4 | 827 | 172.50 | 0.45 | -0.20 | -31.75% | 622 | 2,481 |
| 5.38 | +0.23 | +4.47% | 140 | 3,030 | 175.00 | 0.83 | -0.37 | -30.83% | 1,187 | 5,224 |
| 3.55 | +0.25 | +7.58% | 288 | 1,745 | 177.50 | 1.58 | -0.49 | -24.38% | 1,248 | 1,733 |
| 2.12 | +0.02 | +0.95% | 1,177 | 4,694 | 180.00 | 2.70 | -0.48 | -15.09% | 1,274 | 5,545 |
| 1.20 | 0.00 | - | 1,324 | 2,866 | 182.50 | 3.90 | -1.10 | -22.00% | 158 | 863 |
| 0.64 | -0.04 | -5.88% | 4,644 | 6,175 | 185.00 | 5.95 | -0.75 | -11.19% | 160 | 3,276 |
| 0.34 | -0.06 | -15.00% | 976 | 3,203 | 187.50 | 8.15 | -0.48 | -5.56% | 21 | 76 |
| 0.18 | -0.03 | -15.00% | 1,278 | 7,621 | 190.00 | 11.18 | 0.00 | - | 1 | 1,120 |
| 0.09 | -0.04 | -30.77% | 162 | 893 | 192.50 | 12.58 | 0.00 | - | 1 | 25 |
| 0.06 | 0.00 | - | 511 | 4,591 | 195.00 | 13.80 | 0.00 | - | 148 | 156 |
| 0.05 | 0.00 | - | 14 | 108 | 197.50 | 15.55 | 0.00 | - | - | 3 |
| 0.04 | -0.01 | -20.00% | 767 | 12,005 | 200.00 | 21.25 | 0.00 | - | 1 | 49 |
| 0.03 | -0.01 | -25.00% | 206 | 54 | 202.50 | 21.50 | 0.00 | - | 6 | 3 |
| 0.01 | -0.01 | -50.00% | 123 | 2,978 | 205.00 | 25.55 | -0.05 | -0.20% | 3 | 39 |
| 0.01 | -0.01 | -50.00% | 174 | 6,334 | 210.00 | 32.25 | 0.00 | - | 95 | 29 |
| 0.01 | 0.00 | - | 30 | 3,231 | 215.00 | 36.75 | 0.00 | - | 157 | 27 |
| 0.02 | 0.00 | - | 51 | 4,327 | 220.00 | 41.48 | 0.00 | - | 24 | 11 |
| 0.02 | -0.01 | -33.33% | 48 | 2,615 | 225.00 | 45.07 | 0.00 | - | 2 | 2 |
| 0.01 | -0.01 | -50.00% | 607 | 3,011 | 230.00 | 48.71 | 0.00 | - | 3 | 3 |
| 0.01 | 0.00 | - | 2 | 4,141 | 235.00 | 53.66 | 0.00 | - | 4 | 3 |
| 0.01 | 0.00 | - | 4 | 4,612 | 240.00 | 60.14 | 0.00 | - | 7 | 0 |
| 0.03 | 0.00 | - | 3 | 797 | 245.00 | 63.59 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 1 | 3,567 | 250.00 | 68.64 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 3 | 2,760 | 255.00 | 84.77 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 7 | 1,363 | 260.00 | 78.54 | 0.00 | - | 5 | 1 |
| 0.01 | 0.00 | - | 20 | 455 | 265.00 | 83.63 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 1,590 | 270.00 | 99.53 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 50 | 345 | 275.00 | 74.05 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 69 | 3,821 | 280.00 | 100.00 | 0.00 | - | 2 | 0 |
| 0.03 | +0.02 | +200.00% | 1 | 200 | 285.00 | 29.24 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 25 | 369 | 290.00 | 38.60 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 6 | 222 | 295.00 | 66.00 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 1,475 | 300.00 | 73.50 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 12 | 749 | 305.00 | 136.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 22 | 325 | 310.00 | 108.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 19 | 2,141 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 70 | 587 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 134 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 489 | 340.00 | 77.34 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 614 | 350.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 30 | 360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 113 | 370.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 19 | 19 | 380.00 | 193.35 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 33 | 390.00 | 203.30 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.