The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | -0.03 | -75.00% | 100 | 1,109 |
| 145.93 | 0.00 | - | 4 | 5 | 95.00 | 0.12 | 0.00 | - | 1 | 293 |
| 81.44 | +3.44 | +4.41% | 1 | 13 | 100.00 | 0.01 | -0.01 | -50.00% | 20 | 1,345 |
| 99.76 | 0.00 | - | 1 | 4 | 105.00 | 0.01 | 0.00 | - | 1 | 339 |
| 61.24 | 0.00 | - | 10 | 10 | 110.00 | 0.01 | 0.00 | - | 1 | 137 |
| 112.85 | 0.00 | - | 1 | 2 | 115.00 | 0.01 | 0.00 | - | 37 | 233 |
| 53.50 | 0.00 | - | 4 | 28 | 120.00 | 0.02 | +0.01 | +100.00% | 1 | 520 |
| 54.45 | 0.00 | - | 1 | 24 | 125.00 | 0.01 | 0.00 | - | 3 | 608 |
| 50.00 | 0.00 | - | 1 | 16 | 130.00 | 0.02 | 0.00 | - | 1 | 475 |
| 34.12 | 0.00 | - | 5 | 14 | 135.00 | 0.03 | +0.01 | +50.00% | 27 | 1,131 |
| 38.50 | 0.00 | - | 15 | 162 | 140.00 | 0.03 | +0.02 | +200.00% | 125 | 5,700 |
| 33.40 | 0.00 | - | 11 | 34 | 145.00 | 0.03 | +0.01 | +50.00% | 106 | 1,520 |
| 26.75 | 0.00 | - | 10 | 171 | 150.00 | 0.03 | -0.01 | -25.00% | 92 | 6,226 |
| 14.25 | 0.00 | - | 5 | 15 | 152.50 | 0.04 | -0.01 | -20.00% | 9 | 332 |
| 27.85 | 0.00 | - | 2 | 352 | 155.00 | 0.06 | 0.00 | - | 9 | 6,277 |
| 22.31 | 0.00 | - | 1 | 70 | 157.50 | 0.07 | 0.00 | - | 7 | 634 |
| 21.00 | 0.00 | - | 16 | 205 | 160.00 | 0.09 | -0.02 | -18.18% | 315 | 14,780 |
| 15.20 | 0.00 | - | 78 | 301 | 162.50 | 0.10 | -0.04 | -28.57% | 34 | 2,012 |
| 16.30 | +0.55 | +3.49% | 26 | 858 | 165.00 | 0.13 | -0.08 | -38.10% | 471 | 12,210 |
| 13.44 | +1.40 | +11.63% | 27 | 363 | 167.50 | 0.21 | -0.11 | -34.38% | 708 | 1,368 |
| 11.29 | +0.11 | +0.98% | 117 | 2,203 | 170.00 | 0.31 | -0.23 | -42.59% | 1,784 | 7,519 |
| 8.60 | -0.09 | -1.04% | 32 | 699 | 172.50 | 0.54 | -0.36 | -40.00% | 683 | 1,473 |
| 7.10 | -0.05 | -0.70% | 226 | 2,730 | 175.00 | 0.88 | -0.50 | -36.23% | 999 | 4,441 |
| 5.40 | +0.05 | +0.93% | 539 | 1,693 | 177.50 | 1.53 | -0.64 | -29.49% | 1,231 | 946 |
| 3.70 | -0.25 | -6.33% | 1,203 | 4,578 | 180.00 | 2.48 | -0.72 | -22.50% | 1,662 | 5,067 |
| 2.50 | -0.23 | -8.42% | 2,528 | 2,520 | 182.50 | 3.70 | -1.02 | -21.61% | 282 | 686 |
| 1.51 | -0.36 | -19.25% | 1,944 | 4,739 | 185.00 | 5.15 | -1.25 | -19.53% | 338 | 3,222 |
| 0.95 | -0.27 | -22.13% | 421 | 2,598 | 187.50 | 7.15 | -2.50 | -25.91% | 49 | 53 |
| 0.52 | -0.31 | -37.35% | 554 | 7,306 | 190.00 | 9.20 | -1.13 | -10.94% | 4 | 1,119 |
| 0.36 | -0.19 | -34.55% | 127 | 775 | 192.50 | 11.70 | -2.94 | -20.08% | 2 | 25 |
| 0.20 | -0.14 | -41.18% | 109 | 4,622 | 195.00 | 13.80 | -4.20 | -23.33% | 3 | 426 |
| 0.17 | -0.04 | -19.05% | 15 | 61 | 197.50 | 15.55 | +15.55 | - | - | 3 |
| 0.07 | -0.10 | -58.82% | 673 | 11,756 | 200.00 | 18.35 | -0.55 | -2.91% | 100 | 49 |
| 0.08 | -0.03 | -27.27% | 10 | 29 | 202.50 | 21.50 | 0.00 | - | 6 | 6 |
| 0.07 | -0.01 | -12.50% | 46 | 3,012 | 205.00 | 22.60 | -1.85 | -7.57% | 266 | 39 |
| 0.04 | -0.02 | -33.33% | 65 | 6,469 | 210.00 | 28.05 | -0.55 | -1.92% | 205 | 29 |
| 0.02 | -0.01 | -33.33% | 1 | 3,231 | 215.00 | 34.35 | -1.40 | -3.92% | 177 | 25 |
| 0.02 | -0.02 | -50.00% | 156 | 4,369 | 220.00 | 37.80 | -1.45 | -3.69% | 64 | 11 |
| 0.03 | +0.02 | +200.00% | 14 | 2,622 | 225.00 | 45.07 | 0.00 | - | 2 | 2 |
| 0.02 | +0.01 | +100.00% | 5 | 3,013 | 230.00 | 48.71 | -1.46 | -2.91% | 1 | 3 |
| 0.07 | +0.02 | +40.00% | 1 | 4,141 | 235.00 | 53.66 | -1.64 | -2.97% | 3 | 3 |
| 0.03 | +0.01 | +50.00% | 180 | 4,560 | 240.00 | 60.14 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 1 | 797 | 245.00 | 63.59 | -1.46 | -2.24% | 2 | 2 |
| 0.02 | 0.00 | - | 1 | 3,579 | 250.00 | 68.64 | -1.41 | -2.01% | 5 | 0 |
| 0.03 | 0.00 | - | 3 | 2,760 | 255.00 | 84.77 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 1,360 | 260.00 | 78.54 | -1.45 | -1.81% | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 455 | 265.00 | 83.63 | -1.41 | -1.66% | 2 | 0 |
| 0.01 | 0.00 | - | 16 | 1,590 | 270.00 | 99.53 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 7 | 345 | 275.00 | 74.05 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 369 | 3,821 | 280.00 | 102.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 200 | 285.00 | 29.24 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 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 | - | 20 | 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.