The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00120000 | 2024-04-18 10:11AM EDT | 120.00 | 51.59 | 49.50 | 53.50 | 0.00 | - | 10 | 1 | 243.56% |
| BA240426C00125000 | 2024-04-15 3:22PM EDT | 125.00 | 43.00 | 41.70 | 48.65 | 0.00 | - | - | 1 | 133.59% |
| BA240426C00130000 | 2024-04-22 10:04AM EDT | 130.00 | 40.20 | 36.60 | 44.00 | 0.00 | - | 4 | 3 | 134.38% |
| BA240426C00135000 | 2024-03-28 10:21AM EDT | 135.00 | 57.67 | 32.80 | 36.40 | 0.00 | - | 1 | 1 | 173.44% |
| BA240426C00140000 | 2024-04-22 10:11AM EDT | 140.00 | 30.67 | 28.20 | 33.70 | 0.00 | - | 65 | 65 | 136.43% |
| BA240426C00145000 | 2024-04-22 9:41AM EDT | 145.00 | 24.02 | 24.90 | 28.85 | 0.00 | - | 25 | 45 | 145.07% |
| BA240426C00150000 | 2024-04-22 3:53PM EDT | 150.00 | 20.20 | 20.65 | 21.15 | -0.40 | -1.94% | 2 | 46 | 96.44% |
| BA240426C00152500 | 2024-04-16 1:32PM EDT | 152.50 | 18.00 | 18.10 | 18.45 | 0.00 | - | - | 4 | 83.01% |
| BA240426C00155000 | 2024-04-23 9:45AM EDT | 155.00 | 15.45 | 15.10 | 16.05 | -0.99 | -6.02% | 1 | 18 | 67.24% |
| BA240426C00157500 | 2024-04-18 1:27PM EDT | 157.50 | 13.75 | 13.55 | 13.80 | 0.00 | - | - | 8 | 74.66% |
| BA240426C00160000 | 2024-04-22 3:58PM EDT | 160.00 | 11.63 | 11.40 | 11.70 | 0.00 | - | 20 | 98 | 72.17% |
| BA240426C00162500 | 2024-04-22 3:05PM EDT | 162.50 | 10.26 | 9.30 | 9.55 | +0.35 | +3.53% | 1 | 90 | 67.68% |
| BA240426C00165000 | 2024-04-23 10:05AM EDT | 165.00 | 7.55 | 7.35 | 7.50 | -0.38 | -4.79% | 38 | 199 | 63.38% |
| BA240426C00167500 | 2024-04-23 10:06AM EDT | 167.50 | 5.90 | 5.80 | 5.95 | -0.30 | -4.84% | 32 | 228 | 63.43% |
| BA240426C00170000 | 2024-04-23 10:11AM EDT | 170.00 | 4.41 | 4.45 | 4.55 | -0.39 | -7.88% | 155 | 2,521 | 62.84% |
| BA240426C00172500 | 2024-04-23 10:12AM EDT | 172.50 | 3.25 | 3.20 | 3.35 | -0.40 | -11.11% | 141 | 1,204 | 61.26% |
| BA240426C00175000 | 2024-04-23 10:09AM EDT | 175.00 | 2.40 | 2.20 | 2.27 | -0.18 | -6.98% | 294 | 4,336 | 59.01% |
| BA240426C00177500 | 2024-04-23 10:12AM EDT | 177.50 | 1.57 | 1.53 | 1.57 | -0.16 | -8.99% | 176 | 2,646 | 58.94% |
| BA240426C00180000 | 2024-04-23 10:12AM EDT | 180.00 | 1.00 | 1.00 | 1.05 | -0.17 | -13.93% | 358 | 4,648 | 58.50% |
| BA240426C00182500 | 2024-04-23 10:11AM EDT | 182.50 | 0.65 | 0.62 | 0.67 | -0.07 | -9.72% | 112 | 2,169 | 57.91% |
| BA240426C00185000 | 2024-04-23 10:11AM EDT | 185.00 | 0.42 | 0.39 | 0.42 | -0.12 | -22.22% | 188 | 4,821 | 57.91% |
| BA240426C00187500 | 2024-04-23 10:10AM EDT | 187.50 | 0.26 | 0.24 | 0.26 | -0.01 | -3.70% | 68 | 1,458 | 58.11% |
| BA240426C00190000 | 2024-04-23 10:12AM EDT | 190.00 | 0.15 | 0.15 | 0.18 | -0.02 | -11.11% | 257 | 2,461 | 59.28% |
| BA240426C00192500 | 2024-04-23 9:35AM EDT | 192.50 | 0.15 | 0.07 | 0.14 | +0.05 | +50.00% | 6 | 437 | 60.16% |
| BA240426C00195000 | 2024-04-23 10:07AM EDT | 195.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 29 | 1,687 | 61.33% |
| BA240426C00200000 | 2024-04-23 10:04AM EDT | 200.00 | 0.07 | 0.05 | 0.06 | +0.05 | +250.00% | 62 | 1,854 | 68.75% |
| BA240426C00205000 | 2024-04-23 10:10AM EDT | 205.00 | 0.02 | 0.02 | 0.11 | 0.00 | - | 23 | 1,943 | 79.30% |
| BA240426C00210000 | 2024-04-23 9:31AM EDT | 210.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 8 | 769 | 80.08% |
| BA240426C00215000 | 2024-04-22 3:59PM EDT | 215.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,214 | 81.25% |
| BA240426C00220000 | 2024-04-23 9:30AM EDT | 220.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 36 | 1,322 | 91.41% |
| BA240426C00225000 | 2024-04-23 9:48AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 637 | 87.50% |
| BA240426C00230000 | 2024-04-19 3:28PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 208 | 93.75% |
| BA240426C00235000 | 2024-04-11 2:12PM EDT | 235.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 9 | 14 | 125.78% |
| BA240426C00240000 | 2024-04-12 1:40PM EDT | 240.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 158 | 132.81% |
| BA240426C00245000 | 2024-04-17 10:21AM EDT | 245.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 44 | 127.34% |
| BA240426C00250000 | 2024-04-01 10:22AM EDT | 250.00 | 0.23 | 0.00 | 0.12 | 0.00 | - | 1 | 6 | 146.09% |
| BA240426C00255000 | 2024-03-25 12:53PM EDT | 255.00 | 0.44 | 0.00 | 0.12 | 0.00 | - | 2 | 13 | 152.73% |
| BA240426C00270000 | 2024-03-08 2:09PM EDT | 270.00 | 0.51 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 178.13% |
| BA240426C00280000 | 2024-03-13 3:06PM EDT | 280.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 5 | 194.53% |
| BA240426C00300000 | 2024-04-09 12:24PM EDT | 300.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 204.69% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00105000 | 2024-04-22 3:00PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 102 | 146.88% |
| BA240426P00110000 | 2024-04-22 3:02PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 134.38% |
| BA240426P00115000 | 2024-04-23 9:53AM EDT | 115.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 77 | 77 | 140.63% |
| BA240426P00120000 | 2024-04-22 3:48PM EDT | 120.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 37 | 902 | 135.16% |
| BA240426P00125000 | 2024-04-22 10:59AM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 26 | 57 | 113.28% |
| BA240426P00130000 | 2024-04-23 9:45AM EDT | 130.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 67 | 401 | 108.20% |
| BA240426P00135000 | 2024-04-23 9:46AM EDT | 135.00 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 39 | 503 | 96.88% |
| BA240426P00140000 | 2024-04-23 9:44AM EDT | 140.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 17 | 1,125 | 88.28% |
| BA240426P00145000 | 2024-04-23 10:12AM EDT | 145.00 | 0.15 | 0.12 | 0.15 | -0.03 | -16.67% | 147 | 1,746 | 79.10% |
| BA240426P00150000 | 2024-04-23 10:10AM EDT | 150.00 | 0.20 | 0.20 | 0.24 | -0.06 | -23.08% | 233 | 7,255 | 70.90% |
| BA240426P00152500 | 2024-04-23 10:00AM EDT | 152.50 | 0.31 | 0.27 | 0.31 | -0.08 | -20.51% | 24 | 339 | 66.89% |
| BA240426P00155000 | 2024-04-23 10:08AM EDT | 155.00 | 0.45 | 0.40 | 0.43 | -0.06 | -11.76% | 346 | 4,234 | 64.16% |
| BA240426P00157500 | 2024-04-23 10:07AM EDT | 157.50 | 0.62 | 0.57 | 0.62 | -0.12 | -16.22% | 69 | 341 | 61.38% |
| BA240426P00160000 | 2024-04-23 10:12AM EDT | 160.00 | 0.90 | 0.88 | 0.95 | -0.02 | -2.17% | 315 | 2,828 | 60.11% |
| BA240426P00162500 | 2024-04-23 10:08AM EDT | 162.50 | 1.33 | 1.35 | 1.38 | -0.22 | -14.19% | 137 | 5,702 | 58.79% |
| BA240426P00165000 | 2024-04-23 10:12AM EDT | 165.00 | 1.96 | 1.94 | 1.97 | -0.25 | -11.31% | 269 | 1,957 | 57.03% |
| BA240426P00167500 | 2024-04-23 10:12AM EDT | 167.50 | 2.80 | 2.74 | 2.80 | -0.25 | -8.20% | 144 | 1,405 | 55.66% |
| BA240426P00170000 | 2024-04-23 10:11AM EDT | 170.00 | 3.85 | 3.85 | 4.00 | -0.19 | -4.70% | 307 | 3,588 | 55.81% |
| BA240426P00172500 | 2024-04-23 10:09AM EDT | 172.50 | 5.05 | 5.10 | 5.30 | -0.30 | -5.61% | 61 | 1,237 | 54.08% |
| BA240426P00175000 | 2024-04-23 10:03AM EDT | 175.00 | 6.80 | 6.60 | 6.75 | -0.18 | -2.58% | 51 | 1,542 | 51.42% |
| BA240426P00177500 | 2024-04-23 9:53AM EDT | 177.50 | 8.93 | 8.40 | 8.65 | +0.54 | +6.44% | 28 | 391 | 50.73% |
| BA240426P00180000 | 2024-04-23 10:06AM EDT | 180.00 | 10.59 | 10.40 | 10.75 | +0.25 | +2.42% | 9 | 1,025 | 50.05% |
| BA240426P00182500 | 2024-04-22 1:28PM EDT | 182.50 | 12.40 | 12.20 | 12.80 | 0.00 | - | 2 | 38 | 49.85% |
| BA240426P00185000 | 2024-04-23 9:59AM EDT | 185.00 | 15.22 | 14.80 | 15.10 | +0.83 | +5.77% | 3 | 624 | 48.05% |
| BA240426P00187500 | 2024-04-22 3:53PM EDT | 187.50 | 18.25 | 16.90 | 20.35 | 0.00 | - | 47 | 51 | 87.45% |
| BA240426P00190000 | 2024-04-22 3:33PM EDT | 190.00 | 19.11 | 19.00 | 20.35 | 0.00 | - | 47 | 1,704 | 71.97% |
| BA240426P00195000 | 2024-04-22 1:13PM EDT | 195.00 | 24.50 | 20.75 | 28.60 | 0.00 | - | 2 | 4 | 162.21% |
| BA240426P00200000 | 2024-04-19 3:49PM EDT | 200.00 | 30.00 | 25.75 | 33.00 | 0.00 | - | 5 | 1 | 167.04% |
| BA240426P00205000 | 2024-04-17 2:07PM EDT | 205.00 | 36.15 | 31.05 | 38.50 | 0.00 | - | 16 | 0 | 192.29% |
| BA240426P00210000 | 2024-04-15 3:30PM EDT | 210.00 | 41.80 | 35.75 | 43.60 | 0.00 | - | 3 | 0 | 208.98% |
| BA240426P00215000 | 2024-04-09 2:50PM EDT | 215.00 | 37.59 | 41.00 | 48.55 | 0.00 | - | 54 | 0 | 221.97% |
| BA240426P00220000 | 2024-03-19 3:10PM EDT | 220.00 | 39.06 | 48.80 | 50.85 | 0.00 | - | 4 | 0 | 162.21% |
| BA240426P00230000 | 2024-03-27 11:06AM EDT | 230.00 | 39.00 | 56.00 | 63.60 | 0.00 | - | 1 | 0 | 261.52% |
| BA240426P00240000 | 2024-04-18 12:52PM EDT | 240.00 | 69.40 | 66.00 | 73.65 | 0.00 | - | 1 | 0 | 285.99% |
| BA240426P00245000 | 2024-04-22 10:50AM EDT | 245.00 | 74.65 | 71.55 | 78.55 | 0.00 | - | 1 | 0 | 152.73% |
| BA240426P00300000 | 2024-04-22 11:25AM EDT | 300.00 | 130.31 | 125.80 | 133.50 | 0.00 | - | 4 | 0 | 394.78% |
© 2024 Yahoo. All rights reserved.