The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00090000 | 2024-02-05 4:51PM EDT | 90.00 | 118.00 | 110.90 | 113.00 | 0.00 | - | 1 | 1 | 359.64% |
| BA240621C00100000 | 2024-04-29 12:57PM EDT | 100.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240621C00105000 | 2024-04-12 1:35PM EDT | 105.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BA240621C00110000 | 2024-04-23 1:08PM EDT | 110.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 115.00 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 209.64% |
| BA240621C00120000 | 2024-03-18 11:35AM EDT | 120.00 | 62.50 | 50.65 | 53.10 | 0.00 | - | 5 | 112 | 53.27% |
| BA240621C00125000 | 2024-04-25 10:29AM EDT | 125.00 | 38.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621C00130000 | 2024-04-24 9:30AM EDT | 130.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621C00135000 | 2024-04-23 3:43PM EDT | 135.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BA240621C00140000 | 2024-05-01 9:41AM EDT | 140.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BA240621C00145000 | 2024-05-01 10:10AM EDT | 145.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621C00150000 | 2024-05-01 3:34PM EDT | 150.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA240621C00155000 | 2024-05-01 2:31PM EDT | 155.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| BA240621C00160000 | 2024-05-01 2:37PM EDT | 160.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BA240621C00165000 | 2024-05-01 3:03PM EDT | 165.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BA240621C00170000 | 2024-05-01 3:51PM EDT | 170.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| BA240621C00175000 | 2024-05-01 3:53PM EDT | 175.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 1.56% |
| BA240621C00180000 | 2024-05-01 3:53PM EDT | 180.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 3.13% |
| BA240621C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,107 | 0 | 6.25% |
| BA240621C00190000 | 2024-05-01 3:58PM EDT | 190.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| BA240621C00195000 | 2024-05-01 3:54PM EDT | 195.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| BA240621C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 6.25% |
| BA240621C00205000 | 2024-05-01 2:50PM EDT | 205.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| BA240621C00210000 | 2024-05-01 3:53PM EDT | 210.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| BA240621C00215000 | 2024-05-01 3:43PM EDT | 215.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| BA240621C00220000 | 2024-05-01 3:56PM EDT | 220.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 12.50% |
| BA240621C00225000 | 2024-05-01 3:39PM EDT | 225.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA240621C00230000 | 2024-05-01 3:31PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| BA240621C00235000 | 2024-04-30 3:33PM EDT | 235.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA240621C00240000 | 2024-05-01 3:28PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| BA240621C00245000 | 2024-04-24 3:55PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| BA240621C00250000 | 2024-05-01 2:21PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BA240621C00255000 | 2024-04-29 10:55AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BA240621C00260000 | 2024-05-01 1:39PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240621C00265000 | 2024-04-30 2:08PM EDT | 265.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240621C00270000 | 2024-05-01 3:36PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BA240621C00275000 | 2024-04-05 3:08PM EDT | 275.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240621C00280000 | 2024-05-01 2:41PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240621C00285000 | 2024-04-05 3:10PM EDT | 285.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240621C00290000 | 2024-04-30 10:14AM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BA240621C00300000 | 2024-04-29 3:10PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BA240621C00310000 | 2024-04-30 2:11PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| BA240621C00320000 | 2024-04-29 3:18PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240621C00330000 | 2024-04-04 12:18PM EDT | 330.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BA240621C00340000 | 2024-04-10 9:42AM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240621C00350000 | 2024-04-26 11:44AM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BA240621C00360000 | 2024-04-15 10:24AM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BA240621C00370000 | 2024-04-01 3:58PM EDT | 370.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 67 | 75.59% |
| BA240621C00380000 | 2024-03-11 1:13PM EDT | 380.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 42 | 76.17% |
| BA240621C00390000 | 2024-04-26 9:34AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00085000 | 2024-04-26 1:50PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240621P00090000 | 2024-04-30 3:55PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BA240621P00095000 | 2024-05-01 11:20AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BA240621P00100000 | 2024-05-01 10:34AM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BA240621P00105000 | 2024-05-01 3:18PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240621P00110000 | 2024-05-01 3:38PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240621P00115000 | 2024-04-30 1:05PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BA240621P00120000 | 2024-05-01 3:03PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BA240621P00125000 | 2024-05-01 3:52PM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA240621P00130000 | 2024-05-01 2:59PM EDT | 130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BA240621P00135000 | 2024-05-01 3:38PM EDT | 135.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BA240621P00140000 | 2024-05-01 3:45PM EDT | 140.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,377 | 0 | 12.50% |
| BA240621P00145000 | 2024-05-01 3:03PM EDT | 145.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| BA240621P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| BA240621P00155000 | 2024-05-01 3:58PM EDT | 155.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| BA240621P00160000 | 2024-05-01 3:52PM EDT | 160.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| BA240621P00165000 | 2024-05-01 3:51PM EDT | 165.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| BA240621P00170000 | 2024-05-01 3:54PM EDT | 170.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 0.78% |
| BA240621P00175000 | 2024-05-01 3:55PM EDT | 175.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BA240621P00180000 | 2024-05-01 3:52PM EDT | 180.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BA240621P00185000 | 2024-05-01 3:53PM EDT | 185.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BA240621P00190000 | 2024-05-01 11:35AM EDT | 190.00 | 21.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00195000 | 2024-05-01 2:39PM EDT | 195.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00200000 | 2024-05-01 9:42AM EDT | 200.00 | 30.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00205000 | 2024-05-01 9:57AM EDT | 205.00 | 35.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00210000 | 2024-05-01 3:47PM EDT | 210.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 6,442 | 0 | 0.00% |
| BA240621P00215000 | 2024-04-25 12:00PM EDT | 215.00 | 53.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00220000 | 2024-05-01 3:39PM EDT | 220.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.00% |
| BA240621P00225000 | 2024-04-24 3:43PM EDT | 225.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240621P00230000 | 2024-05-01 3:39PM EDT | 230.00 | 58.53 | 0.00 | 0.00 | 0.00 | - | 2,462 | 0 | 0.00% |
| BA240621P00235000 | 2024-04-24 3:43PM EDT | 235.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240621P00240000 | 2024-05-01 3:39PM EDT | 240.00 | 68.42 | 0.00 | 0.00 | 0.00 | - | 1,890 | 0 | 0.00% |
| BA240621P00250000 | 2024-05-01 3:39PM EDT | 250.00 | 78.61 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| BA240621P00260000 | 2024-05-01 3:39PM EDT | 260.00 | 88.54 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| BA240621P00270000 | 2024-05-01 3:39PM EDT | 270.00 | 98.51 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| BA240621P00275000 | 2024-04-15 3:54PM EDT | 275.00 | 106.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240621P00280000 | 2024-04-26 3:48PM EDT | 280.00 | 112.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621P00290000 | 2024-04-26 3:48PM EDT | 290.00 | 122.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240621P00300000 | 2024-03-08 4:38PM EDT | 300.00 | 100.57 | 116.15 | 117.50 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00310000 | 2024-03-01 4:53PM EDT | 310.00 | 109.85 | 113.90 | 121.75 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00320000 | 2024-01-24 4:44PM EDT | 320.00 | 104.37 | 117.55 | 120.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00330000 | 2023-12-22 11:10AM EDT | 330.00 | 68.68 | 113.35 | 118.25 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00350000 | 2024-01-31 2:21PM EDT | 350.00 | 137.98 | 148.20 | 151.40 | 0.00 | - | 6 | 0 | 0.00% |
| BA240621P00360000 | 2023-08-04 10:58AM EDT | 360.00 | 126.85 | 134.60 | 138.30 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621P00380000 | 2024-04-24 3:52PM EDT | 380.00 | 214.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240621P00390000 | 2024-04-24 3:52PM EDT | 390.00 | 224.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.