The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628C00100000 | 2024-06-05 11:21AM EDT | 100.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240628C00120000 | 2024-05-22 1:24PM EDT | 120.00 | 66.93 | 55.80 | 57.45 | 0.00 | - | - | 2 | 0.00% |
| BA240628C00140000 | 2024-05-15 10:05AM EDT | 140.00 | 38.98 | 36.65 | 41.70 | 0.00 | - | - | 1 | 104.69% |
| BA240628C00145000 | 2024-06-14 2:10PM EDT | 145.00 | 32.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240628C00150000 | 2024-06-14 2:50PM EDT | 150.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240628C00155000 | 2024-06-20 3:13PM EDT | 155.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240628C00160000 | 2024-06-21 2:26PM EDT | 160.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BA240628C00162500 | 2024-06-24 2:07PM EDT | 162.50 | 15.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA240628C00165000 | 2024-06-21 3:54PM EDT | 165.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240628C00167500 | 2024-06-24 2:45PM EDT | 167.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA240628C00170000 | 2024-06-24 11:12AM EDT | 170.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| BA240628C00172500 | 2024-06-24 3:58PM EDT | 172.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| BA240628C00175000 | 2024-06-24 3:58PM EDT | 175.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| BA240628C00177500 | 2024-06-24 3:58PM EDT | 177.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1,056 | 0 | 0.00% |
| BA240628C00180000 | 2024-06-24 3:59PM EDT | 180.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3,256 | 0 | 1.56% |
| BA240628C00182500 | 2024-06-24 3:59PM EDT | 182.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,810 | 0 | 6.25% |
| BA240628C00185000 | 2024-06-24 3:58PM EDT | 185.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2,539 | 0 | 6.25% |
| BA240628C00187500 | 2024-06-24 3:59PM EDT | 187.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 12.50% |
| BA240628C00190000 | 2024-06-24 3:58PM EDT | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,320 | 0 | 12.50% |
| BA240628C00192500 | 2024-06-24 3:59PM EDT | 192.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 12.50% |
| BA240628C00195000 | 2024-06-24 3:51PM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 25.00% |
| BA240628C00197500 | 2024-06-24 3:32PM EDT | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| BA240628C00200000 | 2024-06-24 3:53PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,052 | 0 | 25.00% |
| BA240628C00202500 | 2024-06-24 3:45PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| BA240628C00205000 | 2024-06-24 3:49PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| BA240628C00207500 | 2024-06-24 3:58PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BA240628C00210000 | 2024-06-24 3:26PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| BA240628C00212500 | 2024-06-24 9:44AM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240628C00215000 | 2024-06-24 11:25AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BA240628C00220000 | 2024-06-24 3:44PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BA240628C00225000 | 2024-06-24 11:32AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| BA240628C00230000 | 2024-06-24 9:40AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 50.00% |
| BA240628C00235000 | 2024-06-24 9:33AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240628C00240000 | 2024-06-24 9:36AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA240628C00245000 | 2024-06-21 12:21PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BA240628C00250000 | 2024-06-21 12:27PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| BA240628C00255000 | 2024-06-21 12:46PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 50.00% |
| BA240628C00260000 | 2024-06-24 9:35AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240628P00100000 | 2024-06-24 11:33AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240628P00110000 | 2024-06-17 10:57AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240628P00120000 | 2024-06-20 2:18PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BA240628P00125000 | 2024-06-18 3:44PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA240628P00130000 | 2024-06-24 12:22PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA240628P00135000 | 2024-06-24 1:40PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 50.00% |
| BA240628P00140000 | 2024-06-24 11:38AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| BA240628P00145000 | 2024-06-24 9:49AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| BA240628P00150000 | 2024-06-24 12:45PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| BA240628P00152500 | 2024-06-24 9:55AM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| BA240628P00155000 | 2024-06-24 3:55PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| BA240628P00157500 | 2024-06-24 11:05AM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| BA240628P00160000 | 2024-06-24 3:54PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 25.00% |
| BA240628P00162500 | 2024-06-24 3:55PM EDT | 162.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| BA240628P00165000 | 2024-06-24 3:52PM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 12.50% |
| BA240628P00167500 | 2024-06-24 3:53PM EDT | 167.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 12.50% |
| BA240628P00170000 | 2024-06-24 3:59PM EDT | 170.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3,009 | 0 | 12.50% |
| BA240628P00172500 | 2024-06-24 3:59PM EDT | 172.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 6.25% |
| BA240628P00175000 | 2024-06-24 3:59PM EDT | 175.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3,322 | 0 | 6.25% |
| BA240628P00177500 | 2024-06-24 3:59PM EDT | 177.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,979 | 0 | 3.13% |
| BA240628P00180000 | 2024-06-24 3:58PM EDT | 180.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,189 | 0 | 0.00% |
| BA240628P00182500 | 2024-06-24 3:01PM EDT | 182.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 0.00% |
| BA240628P00185000 | 2024-06-24 2:07PM EDT | 185.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| BA240628P00187500 | 2024-06-24 3:56PM EDT | 187.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| BA240628P00190000 | 2024-06-24 2:14PM EDT | 190.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BA240628P00192500 | 2024-06-24 3:56PM EDT | 192.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA240628P00195000 | 2024-06-24 11:04AM EDT | 195.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA240628P00197500 | 2024-06-24 9:51AM EDT | 197.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240628P00200000 | 2024-06-24 9:56AM EDT | 200.00 | 20.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240628P00202500 | 2024-06-12 11:24AM EDT | 202.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240628P00205000 | 2024-06-20 2:21PM EDT | 205.00 | 30.74 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BA240628P00210000 | 2024-06-18 2:02PM EDT | 210.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.