The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00135000 | 2024-04-30 1:26PM EDT | 135.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| BA240524C00150000 | 2024-05-01 2:40PM EDT | 150.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BA240524C00155000 | 2024-05-02 10:20AM EDT | 155.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| BA240524C00160000 | 2024-05-02 11:09AM EDT | 160.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 0.00% |
| BA240524C00165000 | 2024-05-02 3:19PM EDT | 165.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | 19 | 293 | 0.00% |
| BA240524C00170000 | 2024-05-02 2:28PM EDT | 170.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 110 | 383 | 0.00% |
| BA240524C00175000 | 2024-05-02 3:59PM EDT | 175.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 296 | 814 | 0.00% |
| BA240524C00180000 | 2024-05-02 3:56PM EDT | 180.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 215 | 915 | 0.78% |
| BA240524C00185000 | 2024-05-02 3:59PM EDT | 185.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 356 | 555 | 3.13% |
| BA240524C00190000 | 2024-05-02 3:52PM EDT | 190.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 147 | 646 | 6.25% |
| BA240524C00195000 | 2024-05-02 3:56PM EDT | 195.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 205 | 530 | 6.25% |
| BA240524C00200000 | 2024-05-02 3:59PM EDT | 200.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 154 | 350 | 12.50% |
| BA240524C00205000 | 2024-05-02 3:22PM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 80 | 110 | 12.50% |
| BA240524C00210000 | 2024-05-02 3:40PM EDT | 210.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 34 | 473 | 12.50% |
| BA240524C00215000 | 2024-05-01 1:18PM EDT | 215.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 716 | 12.50% |
| BA240524C00220000 | 2024-05-02 10:41AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 127 | 12.50% |
| BA240524C00225000 | 2024-04-19 11:07AM EDT | 225.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| BA240524C00230000 | 2024-04-19 10:56AM EDT | 230.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 31 | 45 | 25.00% |
| BA240524C00250000 | 2024-04-26 3:42PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| BA240524C00260000 | 2024-04-23 9:37AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BA240524C00270000 | 2024-04-16 12:58PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00105000 | 2024-04-23 3:43PM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| BA240524P00110000 | 2024-04-19 11:56AM EDT | 110.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| BA240524P00115000 | 2024-04-19 1:11PM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| BA240524P00120000 | 2024-05-02 11:08AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 25.00% |
| BA240524P00125000 | 2024-04-24 1:03PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BA240524P00130000 | 2024-04-26 2:58PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 25.00% |
| BA240524P00135000 | 2024-05-01 3:32PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 25.00% |
| BA240524P00140000 | 2024-05-02 1:34PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 1,244 | 25.00% |
| BA240524P00145000 | 2024-05-02 3:40PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 147 | 25.00% |
| BA240524P00150000 | 2024-05-02 3:59PM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 70 | 154 | 12.50% |
| BA240524P00155000 | 2024-05-02 3:40PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 51 | 3,666 | 12.50% |
| BA240524P00160000 | 2024-05-02 3:59PM EDT | 160.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 119 | 229 | 12.50% |
| BA240524P00165000 | 2024-05-02 3:59PM EDT | 165.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 123 | 324 | 6.25% |
| BA240524P00170000 | 2024-05-02 3:53PM EDT | 170.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 304 | 500 | 6.25% |
| BA240524P00175000 | 2024-05-02 3:50PM EDT | 175.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 63 | 238 | 3.13% |
| BA240524P00180000 | 2024-05-02 3:59PM EDT | 180.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 46 | 108 | 0.00% |
| BA240524P00185000 | 2024-05-02 1:15PM EDT | 185.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| BA240524P00190000 | 2024-04-29 12:01PM EDT | 190.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| BA240524P00195000 | 2024-04-24 2:28PM EDT | 195.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BA240524P00200000 | 2024-04-24 2:22PM EDT | 200.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 13 | 3 | 0.00% |
| BA240524P00205000 | 2024-04-24 2:22PM EDT | 205.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 210.00 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240524P00215000 | 2024-04-24 3:52PM EDT | 215.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240524P00220000 | 2024-04-18 9:34AM EDT | 220.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 230.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240524P00245000 | 2024-05-01 3:53PM EDT | 245.00 | 73.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BA240524P00250000 | 2024-05-01 3:53PM EDT | 250.00 | 78.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.