The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920C00090000 | 2024-09-09 10:15AM EDT | 90.00 | 73.75 | 64.90 | 67.80 | 0.00 | - | 20 | 10 | 254.98% |
| BA240920C00095000 | 2024-05-06 3:43PM EDT | 95.00 | 84.45 | 93.25 | 98.90 | 0.00 | - | 2 | 2 | 947.53% |
| BA240920C00100000 | 2024-08-27 1:44PM EDT | 100.00 | 73.15 | 54.95 | 59.40 | 0.00 | - | 7 | 23 | 177.34% |
| BA240920C00105000 | 2024-07-31 2:35PM EDT | 105.00 | 91.40 | 67.40 | 71.05 | 0.00 | - | 8 | 21 | 542.77% |
| BA240920C00110000 | 2024-08-21 10:49AM EDT | 110.00 | 62.92 | 44.90 | 47.80 | 0.00 | - | 100 | 65 | 175.78% |
| BA240920C00115000 | 2024-08-21 10:49AM EDT | 115.00 | 57.97 | 39.90 | 42.85 | 0.00 | - | 100 | 60 | 159.62% |
| BA240920C00120000 | 2024-09-06 12:16PM EDT | 120.00 | 37.65 | 33.00 | 37.85 | 0.00 | - | 4 | 20 | 142.09% |
| BA240920C00125000 | 2024-09-06 9:54AM EDT | 125.00 | 36.35 | 28.00 | 32.90 | 0.00 | - | 7 | 39 | 126.47% |
| BA240920C00130000 | 2024-09-13 2:58PM EDT | 130.00 | 27.80 | 25.95 | 27.90 | -5.20 | -15.76% | 5 | 31 | 71.09% |
| BA240920C00135000 | 2024-09-06 2:24PM EDT | 135.00 | 22.45 | 21.00 | 22.80 | 0.00 | - | 7 | 57 | 57.03% |
| BA240920C00140000 | 2024-09-13 3:59PM EDT | 140.00 | 17.15 | 16.50 | 18.15 | -4.39 | -20.38% | 60 | 85 | 61.91% |
| BA240920C00145000 | 2024-09-13 2:38PM EDT | 145.00 | 12.85 | 11.95 | 13.50 | -0.43 | -3.24% | 56 | 50 | 55.86% |
| BA240920C00150000 | 2024-09-13 3:59PM EDT | 150.00 | 8.15 | 8.00 | 8.55 | -5.56 | -40.55% | 423 | 210 | 51.39% |
| BA240920C00152500 | 2024-09-13 3:59PM EDT | 152.50 | 6.30 | 5.70 | 7.30 | -2.70 | -30.00% | 88 | 78 | 57.03% |
| BA240920C00155000 | 2024-09-13 3:59PM EDT | 155.00 | 4.85 | 4.55 | 5.00 | -4.28 | -46.88% | 1,183 | 332 | 47.07% |
| BA240920C00157500 | 2024-09-13 3:59PM EDT | 157.50 | 3.20 | 3.25 | 3.60 | -4.30 | -57.33% | 1,487 | 611 | 45.56% |
| BA240920C00160000 | 2024-09-13 3:59PM EDT | 160.00 | 2.20 | 2.17 | 2.40 | -3.60 | -62.07% | 7,147 | 3,198 | 43.41% |
| BA240920C00162500 | 2024-09-13 3:59PM EDT | 162.50 | 1.51 | 1.41 | 1.62 | -2.84 | -65.29% | 5,348 | 3,428 | 43.34% |
| BA240920C00165000 | 2024-09-13 3:59PM EDT | 165.00 | 0.98 | 0.95 | 1.01 | -2.07 | -67.87% | 6,513 | 4,070 | 42.58% |
| BA240920C00167500 | 2024-09-13 3:59PM EDT | 167.50 | 0.67 | 0.60 | 0.67 | -1.51 | -69.27% | 1,113 | 1,035 | 43.48% |
| BA240920C00170000 | 2024-09-13 3:59PM EDT | 170.00 | 0.41 | 0.40 | 0.51 | -1.08 | -72.48% | 2,925 | 4,578 | 46.19% |
| BA240920C00172500 | 2024-09-13 3:58PM EDT | 172.50 | 0.30 | 0.20 | 0.30 | -0.68 | -69.39% | 1,012 | 912 | 45.80% |
| BA240920C00175000 | 2024-09-13 3:59PM EDT | 175.00 | 0.24 | 0.18 | 0.24 | -0.43 | -64.18% | 1,777 | 7,141 | 48.63% |
| BA240920C00177500 | 2024-09-13 3:36PM EDT | 177.50 | 0.16 | 0.12 | 0.17 | -0.26 | -61.90% | 641 | 1,057 | 50.10% |
| BA240920C00180000 | 2024-09-13 3:57PM EDT | 180.00 | 0.12 | 0.12 | 0.14 | -0.17 | -58.62% | 1,002 | 5,072 | 52.15% |
| BA240920C00182500 | 2024-09-13 3:32PM EDT | 182.50 | 0.10 | 0.06 | 0.11 | -0.11 | -52.38% | 8 | 548 | 52.73% |
| BA240920C00185000 | 2024-09-13 3:42PM EDT | 185.00 | 0.07 | 0.07 | 0.10 | -0.08 | -53.33% | 590 | 4,542 | 56.84% |
| BA240920C00187500 | 2024-09-12 2:34PM EDT | 187.50 | 0.05 | 0.02 | 0.08 | -0.09 | -64.29% | 4 | 1,229 | 56.25% |
| BA240920C00190000 | 2024-09-13 3:53PM EDT | 190.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 260 | 10,020 | 59.96% |
| BA240920C00192500 | 2024-09-12 2:36PM EDT | 192.50 | 0.03 | 0.00 | 0.23 | -0.03 | -50.00% | 1 | 312 | 71.09% |
| BA240920C00195000 | 2024-09-13 3:46PM EDT | 195.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 459 | 10,324 | 64.06% |
| BA240920C00197500 | 2024-09-13 9:37AM EDT | 197.50 | 0.03 | 0.00 | 0.30 | -0.01 | -25.00% | 20 | 210 | 81.64% |
| BA240920C00200000 | 2024-09-13 3:33PM EDT | 200.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 237 | 9,168 | 66.41% |
| BA240920C00202500 | 2024-09-13 11:21AM EDT | 202.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 67.19% |
| BA240920C00205000 | 2024-09-13 3:31PM EDT | 205.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 4 | 3,566 | 70.31% |
| BA240920C00210000 | 2024-09-13 3:56PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 115 | 3,916 | 73.44% |
| BA240920C00215000 | 2024-09-13 12:32PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 168 | 2,154 | 73.44% |
| BA240920C00220000 | 2024-09-12 1:34PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,874 | 78.13% |
| BA240920C00225000 | 2024-09-13 3:11PM EDT | 225.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 61 | 2,929 | 99.22% |
| BA240920C00230000 | 2024-09-13 9:38AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 134 | 1,099 | 87.50% |
| BA240920C00235000 | 2024-09-12 3:58PM EDT | 235.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,535 | 106.25% |
| BA240920C00240000 | 2024-09-12 10:03AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,451 | 96.88% |
| BA240920C00245000 | 2024-09-12 10:02AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 5,403 | 100.00% |
| BA240920C00250000 | 2024-09-12 9:49AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 220 | 2,629 | 110.94% |
| BA240920C00255000 | 2024-09-13 2:27PM EDT | 255.00 | 0.06 | 0.00 | 0.38 | +0.05 | +500.00% | 2 | 1,192 | 157.03% |
| BA240920C00260000 | 2024-09-12 9:37AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 682 | 129.69% |
| BA240920C00265000 | 2024-09-11 11:59AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 2,126 | 115.63% |
| BA240920C00270000 | 2024-09-04 10:23AM EDT | 270.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 1,599 | 131.25% |
| BA240920C00275000 | 2024-09-13 2:53PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 964 | 125.00% |
| BA240920C00280000 | 2024-09-09 2:03PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,089 | 128.13% |
| BA240920C00285000 | 2024-09-09 1:06PM EDT | 285.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 110 | 218 | 137.50% |
| BA240920C00290000 | 2024-09-09 1:08PM EDT | 290.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 100 | 1,117 | 171.09% |
| BA240920C00295000 | 2024-09-09 2:29PM EDT | 295.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 1 | 112 | 189.06% |
| BA240920C00300000 | 2024-09-09 3:47PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 1,299 | 150.00% |
| BA240920C00305000 | 2024-09-03 10:40AM EDT | 305.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 22 | 284 | 160.94% |
| BA240920C00310000 | 2024-09-09 9:31AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 397 | 156.25% |
| BA240920C00315000 | 2024-09-09 2:02PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,671 | 150.00% |
| BA240920C00320000 | 2024-09-09 9:45AM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 214 | 167.19% |
| BA240920C00330000 | 2024-09-09 10:22AM EDT | 330.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 27 | 353 | 168.75% |
| BA240920C00340000 | 2024-09-09 2:25PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 298 | 698 | 165.63% |
| BA240920C00350000 | 2024-09-09 9:47AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 302 | 168.75% |
| BA240920C00360000 | 2024-09-09 9:46AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 465 | 175.00% |
| BA240920C00370000 | 2024-09-09 9:53AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 356 | 181.25% |
| BA240920C00380000 | 2024-09-09 9:52AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 287 | 187.50% |
| BA240920C00390000 | 2024-09-13 1:19PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,362 | 193.75% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920P00090000 | 2024-09-13 3:58PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 112 | 866 | 135.94% |
| BA240920P00095000 | 2024-09-13 3:30PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 401 | 123.44% |
| BA240920P00100000 | 2024-09-13 3:50PM EDT | 100.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 285 | 2,102 | 118.75% |
| BA240920P00105000 | 2024-09-13 3:20PM EDT | 105.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 51 | 2,673 | 107.03% |
| BA240920P00110000 | 2024-09-13 3:42PM EDT | 110.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 78 | 2,909 | 99.61% |
| BA240920P00115000 | 2024-09-13 3:46PM EDT | 115.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 83 | 2,928 | 91.41% |
| BA240920P00120000 | 2024-09-13 3:56PM EDT | 120.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 73 | 744 | 80.08% |
| BA240920P00125000 | 2024-09-13 3:55PM EDT | 125.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 447 | 9,497 | 73.44% |
| BA240920P00130000 | 2024-09-13 3:28PM EDT | 130.00 | 0.08 | 0.09 | 0.11 | -0.01 | -11.11% | 224 | 1,489 | 66.21% |
| BA240920P00135000 | 2024-09-13 3:59PM EDT | 135.00 | 0.14 | 0.09 | 0.17 | +0.01 | +7.69% | 103 | 617 | 57.03% |
| BA240920P00140000 | 2024-09-13 3:59PM EDT | 140.00 | 0.26 | 0.23 | 0.31 | +0.06 | +30.00% | 1,398 | 2,801 | 52.20% |
| BA240920P00145000 | 2024-09-13 3:59PM EDT | 145.00 | 0.55 | 0.51 | 0.63 | +0.20 | +57.14% | 5,180 | 4,102 | 48.88% |
| BA240920P00150000 | 2024-09-13 3:59PM EDT | 150.00 | 1.28 | 1.13 | 1.32 | +0.57 | +80.28% | 8,639 | 6,078 | 44.61% |
| BA240920P00152500 | 2024-09-13 3:59PM EDT | 152.50 | 1.90 | 1.78 | 2.00 | +0.95 | +100.00% | 2,351 | 995 | 43.97% |
| BA240920P00155000 | 2024-09-13 3:59PM EDT | 155.00 | 2.73 | 2.61 | 2.85 | +1.30 | +90.91% | 10,051 | 7,040 | 42.58% |
| BA240920P00157500 | 2024-09-13 3:59PM EDT | 157.50 | 4.00 | 3.35 | 4.00 | +1.95 | +95.12% | 10,646 | 4,733 | 41.75% |
| BA240920P00160000 | 2024-09-13 3:59PM EDT | 160.00 | 5.30 | 5.15 | 5.45 | +2.50 | +89.29% | 6,355 | 8,305 | 41.24% |
| BA240920P00162500 | 2024-09-13 3:58PM EDT | 162.50 | 6.86 | 6.50 | 7.50 | +2.96 | +75.90% | 1,217 | 1,021 | 45.36% |
| BA240920P00165000 | 2024-09-13 3:57PM EDT | 165.00 | 8.90 | 8.65 | 9.90 | +3.80 | +74.51% | 630 | 13,708 | 52.66% |
| BA240920P00167500 | 2024-09-13 3:52PM EDT | 167.50 | 10.92 | 10.20 | 14.20 | +4.32 | +65.45% | 169 | 614 | 57.57% |
| BA240920P00170000 | 2024-09-13 3:57PM EDT | 170.00 | 13.34 | 12.70 | 14.50 | +4.84 | +56.94% | 261 | 8,439 | 61.52% |
| BA240920P00172500 | 2024-09-13 3:53PM EDT | 172.50 | 15.53 | 13.30 | 17.40 | +5.14 | +49.47% | 51 | 906 | 75.34% |
| BA240920P00175000 | 2024-09-13 3:33PM EDT | 175.00 | 18.14 | 17.40 | 20.00 | +5.54 | +43.97% | 252 | 1,701 | 56.54% |
| BA240920P00177500 | 2024-09-13 3:21PM EDT | 177.50 | 20.63 | 19.85 | 21.50 | +4.66 | +29.18% | 31 | 257 | 70.12% |
| BA240920P00180000 | 2024-09-13 3:59PM EDT | 180.00 | 23.15 | 22.70 | 23.60 | +5.80 | +33.43% | 212 | 5,132 | 63.62% |
| BA240920P00182500 | 2024-09-13 1:34PM EDT | 182.50 | 25.74 | 25.05 | 27.65 | +4.44 | +20.85% | 1 | 151 | 76.86% |
| BA240920P00185000 | 2024-09-13 3:47PM EDT | 185.00 | 27.80 | 27.25 | 28.95 | +5.50 | +24.66% | 692 | 2,319 | 84.91% |
| BA240920P00187500 | 2024-08-29 12:48PM EDT | 187.50 | 13.75 | 29.80 | 32.75 | 0.00 | - | 3 | 0 | 84.38% |
| BA240920P00190000 | 2024-09-13 3:47PM EDT | 190.00 | 32.90 | 32.40 | 33.95 | +4.35 | +15.24% | 2,104 | 962 | 94.82% |
| BA240920P00192500 | 2024-09-09 10:38AM EDT | 192.50 | 29.55 | 34.75 | 39.75 | 0.00 | - | 2 | 1 | 120.41% |
| BA240920P00195000 | 2024-09-13 3:31PM EDT | 195.00 | 38.50 | 37.30 | 42.25 | +5.70 | +17.38% | 109 | 46 | 126.17% |
| BA240920P00197500 | 2024-09-13 2:38PM EDT | 197.50 | 40.10 | 39.75 | 44.75 | +14.71 | +57.94% | 20 | 1 | 130.66% |
| BA240920P00200000 | 2024-09-13 3:31PM EDT | 200.00 | 43.84 | 42.30 | 45.30 | +5.29 | +13.72% | 1,470 | 622 | 107.81% |
| BA240920P00202500 | 2024-08-26 12:38PM EDT | 202.50 | 29.55 | 43.25 | 49.75 | 0.00 | - | - | 1 | 119.34% |
| BA240920P00205000 | 2024-09-13 3:31PM EDT | 205.00 | 47.45 | 47.25 | 52.25 | +5.00 | +11.78% | 80 | 32 | 145.17% |
| BA240920P00210000 | 2024-09-13 3:31PM EDT | 210.00 | 53.50 | 52.30 | 54.30 | +6.00 | +12.63% | 315 | 134 | 89.84% |
| BA240920P00215000 | 2024-09-13 3:31PM EDT | 215.00 | 58.70 | 55.75 | 61.75 | +6.60 | +12.67% | 340 | 167 | 129.69% |
| BA240920P00220000 | 2024-09-13 3:31PM EDT | 220.00 | 64.00 | 62.25 | 65.80 | +6.40 | +11.11% | 175 | 61 | 148.73% |
| BA240920P00225000 | 2024-09-13 3:31PM EDT | 225.00 | 68.60 | 67.25 | 70.45 | +6.65 | +10.73% | 56 | 18 | 148.93% |
| BA240920P00230000 | 2024-09-13 3:31PM EDT | 230.00 | 72.70 | 72.30 | 77.25 | +5.65 | +8.43% | 98 | 46 | 188.33% |
| BA240920P00235000 | 2024-09-13 3:31PM EDT | 235.00 | 79.00 | 77.25 | 81.75 | +6.55 | +9.04% | 81 | 31 | 187.60% |
| BA240920P00240000 | 2024-09-05 3:41PM EDT | 240.00 | 77.68 | 79.40 | 87.25 | 0.00 | - | 2 | 2 | 128.52% |
| BA240920P00245000 | 2024-09-12 3:24PM EDT | 245.00 | 83.15 | 85.75 | 91.75 | 0.00 | - | 5 | 3 | 170.51% |
| BA240920P00250000 | 2024-09-13 3:39PM EDT | 250.00 | 92.92 | 90.75 | 95.25 | +4.77 | +5.41% | 3 | 4 | 231.06% |
| BA240920P00255000 | 2024-09-13 3:31PM EDT | 255.00 | 98.90 | 97.25 | 101.70 | +4.35 | +4.60% | 79 | 30 | 214.26% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 260.00 | 90.03 | 74.40 | 75.65 | 0.00 | - | 1 | 1 | 0.00% |
| BA240920P00265000 | 2024-09-13 3:39PM EDT | 265.00 | 107.94 | 107.35 | 111.70 | +12.89 | +13.56% | 3 | 0 | 228.66% |
| BA240920P00270000 | 2024-02-21 4:48PM EDT | 270.00 | 68.75 | 77.95 | 83.85 | 0.00 | - | 60 | 0 | 0.00% |
| BA240920P00275000 | 2023-12-21 11:39AM EDT | 275.00 | 29.45 | 58.50 | 62.45 | 0.00 | - | 1 | 1 | 0.00% |
| BA240920P00280000 | 2024-09-13 3:31PM EDT | 280.00 | 123.90 | 122.25 | 125.45 | +6.85 | +5.85% | 76 | 28 | 216.02% |
| BA240920P00285000 | 2024-08-26 3:43PM EDT | 285.00 | 110.87 | 127.30 | 130.45 | 0.00 | - | 8 | 0 | 222.66% |
| BA240920P00290000 | 2024-09-13 3:17PM EDT | 290.00 | 133.12 | 132.25 | 135.45 | +3.72 | +2.87% | 22 | 11 | 226.27% |
| BA240920P00295000 | 2024-09-09 3:39PM EDT | 295.00 | 138.11 | 137.25 | 140.45 | +6.16 | +4.67% | 7 | 0 | 231.25% |
| BA240920P00300000 | 2024-02-23 3:12PM EDT | 300.00 | 98.41 | 108.00 | 113.80 | 0.00 | - | 3 | 0 | 0.00% |
| BA240920P00305000 | 2024-01-08 11:06AM EDT | 305.00 | 77.55 | 92.20 | 94.55 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00310000 | 2024-02-23 3:34PM EDT | 310.00 | 108.52 | 118.05 | 123.80 | 0.00 | - | 2 | 0 | 0.00% |
| BA240920P00315000 | 2024-01-08 3:41PM EDT | 315.00 | 82.16 | 102.05 | 104.25 | 0.00 | - | 10 | 0 | 0.00% |
| BA240920P00320000 | 2023-12-28 4:49PM EDT | 320.00 | 61.40 | 112.05 | 117.45 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00330000 | 2023-12-28 3:05PM EDT | 330.00 | 71.05 | 122.95 | 127.30 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00340000 | 2023-12-28 11:53AM EDT | 340.00 | 80.40 | 131.95 | 137.60 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00360000 | 2024-07-08 10:38AM EDT | 360.00 | 168.50 | 193.65 | 194.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA240920P00390000 | 2024-02-09 11:23AM EDT | 390.00 | 180.71 | 189.15 | 192.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.