The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240614C00150000 | 2024-05-08 11:55AM EDT | 150.00 | 34.94 | 35.90 | 37.95 | +5.21 | +17.52% | 1 | 21 | 56.35% |
| BA240614C00155000 | 2024-05-06 1:05PM EDT | 155.00 | 28.72 | 31.05 | 32.80 | 0.00 | - | - | 20 | 61.77% |
| BA240614C00160000 | 2024-05-17 3:27PM EDT | 160.00 | 25.99 | 26.15 | 27.75 | 0.00 | - | 9 | 15 | 53.27% |
| BA240614C00165000 | 2024-05-16 3:17PM EDT | 165.00 | 19.15 | 21.40 | 23.05 | 0.00 | - | 8 | 11 | 48.32% |
| BA240614C00170000 | 2024-05-22 3:53PM EDT | 170.00 | 17.11 | 17.05 | 18.35 | -1.49 | -8.01% | 1 | 30 | 42.58% |
| BA240614C00175000 | 2024-05-22 3:12PM EDT | 175.00 | 13.33 | 12.80 | 14.30 | +1.72 | +14.81% | 15 | 81 | 40.48% |
| BA240614C00180000 | 2024-05-22 3:53PM EDT | 180.00 | 9.18 | 8.85 | 10.50 | -0.57 | -5.85% | 25 | 95 | 37.70% |
| BA240614C00185000 | 2024-05-22 3:32PM EDT | 185.00 | 6.10 | 6.40 | 6.70 | +0.17 | +2.87% | 14 | 266 | 32.48% |
| BA240614C00190000 | 2024-05-22 3:59PM EDT | 190.00 | 4.20 | 4.10 | 4.35 | +0.45 | +12.00% | 141 | 354 | 32.01% |
| BA240614C00195000 | 2024-05-22 1:42PM EDT | 195.00 | 2.50 | 2.45 | 2.65 | +0.22 | +9.65% | 25 | 302 | 31.62% |
| BA240614C00200000 | 2024-05-22 3:42PM EDT | 200.00 | 1.35 | 1.09 | 1.50 | +0.04 | +3.05% | 54 | 560 | 31.23% |
| BA240614C00205000 | 2024-05-22 2:00PM EDT | 205.00 | 0.71 | 0.71 | 1.12 | -0.18 | -20.22% | 47 | 125 | 34.23% |
| BA240614C00210000 | 2024-05-22 3:32PM EDT | 210.00 | 0.50 | 0.21 | 0.79 | +0.05 | +11.11% | 22 | 187 | 36.26% |
| BA240614C00215000 | 2024-05-22 3:32PM EDT | 215.00 | 0.32 | 0.20 | 0.32 | +0.02 | +6.67% | 10 | 4,045 | 33.84% |
| BA240614C00220000 | 2024-05-21 2:39PM EDT | 220.00 | 0.20 | 0.01 | 0.40 | 0.00 | - | 30 | 33 | 39.75% |
| BA240614C00225000 | 2024-05-22 11:21AM EDT | 225.00 | 0.18 | 0.00 | 0.49 | +0.04 | +28.57% | 1 | 2 | 45.73% |
| BA240614C00230000 | 2024-05-20 3:48PM EDT | 230.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 49.02% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240614P00110000 | 2024-05-07 2:11PM EDT | 110.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 153.56% |
| BA240614P00135000 | 2024-05-07 12:37PM EDT | 135.00 | 0.18 | 0.01 | 0.40 | 0.00 | - | 6 | 7 | 63.57% |
| BA240614P00140000 | 2024-05-13 12:54PM EDT | 140.00 | 0.12 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 54.88% |
| BA240614P00145000 | 2024-05-22 2:42PM EDT | 145.00 | 0.01 | 0.01 | 0.25 | -0.13 | -92.86% | 2 | 44 | 52.93% |
| BA240614P00150000 | 2024-05-22 3:23PM EDT | 150.00 | 0.08 | 0.03 | 0.45 | -0.03 | -27.27% | 2 | 11 | 52.25% |
| BA240614P00155000 | 2024-05-22 12:46PM EDT | 155.00 | 0.12 | 0.10 | 0.21 | +0.10 | +500.00% | 16 | 198 | 39.50% |
| BA240614P00160000 | 2024-05-22 12:46PM EDT | 160.00 | 0.19 | 0.15 | 0.33 | -0.16 | -45.71% | 8 | 205 | 36.77% |
| BA240614P00165000 | 2024-05-22 10:42AM EDT | 165.00 | 0.39 | 0.31 | 0.67 | -0.02 | -4.88% | 29 | 118 | 36.16% |
| BA240614P00170000 | 2024-05-22 3:12PM EDT | 170.00 | 0.77 | 0.46 | 0.94 | -0.08 | -9.41% | 14 | 697 | 32.35% |
| BA240614P00175000 | 2024-05-22 3:55PM EDT | 175.00 | 1.60 | 1.43 | 1.71 | -0.10 | -5.88% | 321 | 184 | 31.23% |
| BA240614P00180000 | 2024-05-22 1:23PM EDT | 180.00 | 3.11 | 2.55 | 2.89 | +0.26 | +9.12% | 27 | 207 | 29.81% |
| BA240614P00185000 | 2024-05-22 3:27PM EDT | 185.00 | 4.75 | 4.45 | 4.85 | -0.45 | -8.65% | 10 | 142 | 29.41% |
| BA240614P00190000 | 2024-05-22 11:50AM EDT | 190.00 | 7.90 | 7.10 | 7.55 | +0.50 | +6.76% | 8 | 59 | 29.15% |
| BA240614P00200000 | 2024-05-21 10:37AM EDT | 200.00 | 16.30 | 13.95 | 15.40 | 0.00 | - | 27 | 148 | 32.62% |
| BA240614P00210000 | 2024-05-03 9:59AM EDT | 210.00 | 30.50 | 22.95 | 24.75 | 0.00 | - | 10 | 4 | 38.99% |
| BA240614P00215000 | 2024-05-07 11:41AM EDT | 215.00 | 38.10 | 27.95 | 29.70 | 0.00 | - | - | 1 | 43.68% |
© 2024 Yahoo. All rights reserved.