The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00130000 | 2024-05-03 11:10AM EDT | 130.00 | 49.85 | 49.35 | 51.15 | +14.90 | +42.63% | 8 | 26 | 65.82% |
| BA240531C00140000 | 2024-05-01 10:51AM EDT | 140.00 | 29.96 | 39.45 | 41.20 | 0.00 | - | 1 | 3 | 54.61% |
| BA240531C00150000 | 2024-05-02 11:19AM EDT | 150.00 | 27.54 | 29.65 | 31.40 | 0.00 | - | 5 | 8 | 55.95% |
| BA240531C00155000 | 2024-05-02 12:32PM EDT | 155.00 | 23.50 | 24.80 | 26.75 | 0.00 | - | 10 | 31 | 51.73% |
| BA240531C00160000 | 2024-05-03 12:28PM EDT | 160.00 | 20.45 | 20.05 | 21.75 | +3.35 | +19.59% | 1 | 33 | 43.99% |
| BA240531C00165000 | 2024-05-03 2:37PM EDT | 165.00 | 16.30 | 16.10 | 17.35 | +0.60 | +3.82% | 4 | 114 | 40.44% |
| BA240531C00170000 | 2024-05-03 3:53PM EDT | 170.00 | 12.25 | 12.10 | 12.90 | +0.35 | +2.94% | 25 | 455 | 35.27% |
| BA240531C00175000 | 2024-05-03 3:05PM EDT | 175.00 | 8.65 | 8.60 | 9.40 | +0.38 | +4.59% | 18 | 480 | 33.78% |
| BA240531C00180000 | 2024-05-03 3:58PM EDT | 180.00 | 5.85 | 5.75 | 6.35 | +0.22 | +3.91% | 157 | 661 | 31.91% |
| BA240531C00185000 | 2024-05-03 3:58PM EDT | 185.00 | 3.63 | 3.50 | 3.85 | +0.13 | +3.71% | 167 | 583 | 29.77% |
| BA240531C00190000 | 2024-05-03 3:52PM EDT | 190.00 | 2.15 | 1.96 | 2.29 | -0.05 | -2.27% | 288 | 578 | 29.25% |
| BA240531C00195000 | 2024-05-03 3:45PM EDT | 195.00 | 1.25 | 1.20 | 1.38 | -0.05 | -3.85% | 36 | 169 | 29.69% |
| BA240531C00200000 | 2024-05-03 3:51PM EDT | 200.00 | 0.75 | 0.70 | 0.78 | -0.02 | -2.60% | 58 | 493 | 29.86% |
| BA240531C00205000 | 2024-05-03 2:46PM EDT | 205.00 | 0.43 | 0.42 | 0.45 | -0.05 | -10.42% | 36 | 144 | 30.42% |
| BA240531C00210000 | 2024-05-03 2:13PM EDT | 210.00 | 0.25 | 0.02 | 0.31 | -0.10 | -28.57% | 33 | 81 | 32.13% |
| BA240531C00215000 | 2024-05-03 9:35AM EDT | 215.00 | 0.20 | 0.00 | 0.30 | -0.03 | -13.04% | 26 | 10 | 35.74% |
| BA240531C00220000 | 2024-05-03 3:59PM EDT | 220.00 | 0.14 | 0.01 | 0.37 | -0.01 | -6.67% | 2 | 27 | 40.92% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00100000 | 2024-04-24 2:50PM EDT | 100.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 3 | 84.96% |
| BA240531P00110000 | 2024-04-26 11:39AM EDT | 110.00 | 0.14 | 0.00 | 0.33 | 0.00 | - | 2 | 2 | 80.08% |
| BA240531P00120000 | 2024-05-02 10:29AM EDT | 120.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 60.55% |
| BA240531P00125000 | 2024-05-03 9:30AM EDT | 125.00 | 0.18 | 0.00 | 0.33 | +0.17 | +1,700.00% | 1 | 10 | 61.33% |
| BA240531P00130000 | 2024-05-02 3:21PM EDT | 130.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 63 | 95 | 52.34% |
| BA240531P00135000 | 2024-05-03 12:55PM EDT | 135.00 | 0.18 | 0.01 | 0.11 | +0.09 | +100.00% | 14 | 541 | 46.88% |
| BA240531P00140000 | 2024-05-03 3:48PM EDT | 140.00 | 0.11 | 0.00 | 0.17 | +0.01 | +10.00% | 5 | 49 | 44.43% |
| BA240531P00145000 | 2024-05-03 3:28PM EDT | 145.00 | 0.14 | 0.00 | 0.25 | -0.05 | -26.32% | 3 | 72 | 41.70% |
| BA240531P00150000 | 2024-05-03 3:54PM EDT | 150.00 | 0.16 | 0.17 | 0.25 | -0.11 | -40.74% | 6 | 400 | 36.08% |
| BA240531P00155000 | 2024-05-03 3:45PM EDT | 155.00 | 0.33 | 0.31 | 0.36 | -0.10 | -23.26% | 13 | 196 | 32.91% |
| BA240531P00160000 | 2024-05-03 3:53PM EDT | 160.00 | 0.60 | 0.28 | 0.60 | -0.14 | -18.92% | 222 | 534 | 30.66% |
| BA240531P00165000 | 2024-05-03 3:54PM EDT | 165.00 | 1.06 | 0.96 | 1.09 | -0.22 | -17.19% | 222 | 345 | 29.22% |
| BA240531P00170000 | 2024-05-03 3:54PM EDT | 170.00 | 1.97 | 1.88 | 2.03 | -0.33 | -14.35% | 434 | 472 | 28.59% |
| BA240531P00175000 | 2024-05-03 3:16PM EDT | 175.00 | 3.38 | 2.89 | 3.45 | -0.52 | -13.33% | 211 | 176 | 27.67% |
| BA240531P00180000 | 2024-05-03 3:40PM EDT | 180.00 | 5.60 | 5.20 | 5.60 | -0.70 | -11.11% | 24 | 64 | 27.17% |
| BA240531P00185000 | 2024-05-02 1:13PM EDT | 185.00 | 10.25 | 7.40 | 8.45 | 0.00 | - | 61 | 100 | 26.60% |
| BA240531P00190000 | 2024-05-02 12:31PM EDT | 190.00 | 14.00 | 11.45 | 12.15 | 0.00 | - | 8 | 11 | 27.11% |
| BA240531P00195000 | 2024-04-24 9:51AM EDT | 195.00 | 23.35 | 15.00 | 16.25 | 0.00 | - | 1 | 0 | 26.99% |
| BA240531P00200000 | 2024-05-03 11:27AM EDT | 200.00 | 21.51 | 19.35 | 21.35 | -2.04 | -8.66% | 3 | 4 | 33.33% |
| BA240531P00210000 | 2024-05-03 9:56AM EDT | 210.00 | 30.55 | 29.45 | 31.30 | -9.80 | -24.29% | 5 | 0 | 42.77% |
© 2024 Yahoo. All rights reserved.