The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240719C00100000 | 2024-03-27 9:35AM EDT | 100.00 | 91.07 | 64.50 | 70.60 | 0.00 | - | 3 | 8 | 0.00% |
| BA240719C00105000 | 2024-03-27 10:27AM EDT | 105.00 | 87.80 | 62.45 | 63.75 | 0.00 | - | 5 | 5 | 0.00% |
| BA240719C00110000 | 2024-02-06 1:57PM EDT | 110.00 | 102.41 | 94.50 | 100.00 | 0.00 | - | 5 | 0 | 223.62% |
| BA240719C00130000 | 2024-04-30 10:32AM EDT | 130.00 | 45.70 | 50.20 | 51.35 | 0.00 | - | 1 | 19 | 54.59% |
| BA240719C00135000 | 2024-04-29 2:36PM EDT | 135.00 | 40.25 | 45.40 | 46.55 | 0.00 | - | 1 | 3 | 51.01% |
| BA240719C00140000 | 2024-05-01 3:33PM EDT | 140.00 | 35.00 | 40.65 | 41.75 | 0.00 | - | 1 | 10 | 50.82% |
| BA240719C00145000 | 2024-04-29 3:19PM EDT | 145.00 | 31.00 | 36.05 | 37.20 | 0.00 | - | 1 | 5 | 48.02% |
| BA240719C00150000 | 2024-05-01 2:14PM EDT | 150.00 | 25.05 | 31.45 | 32.45 | 0.00 | - | 2 | 47 | 43.92% |
| BA240719C00155000 | 2024-05-02 1:07PM EDT | 155.00 | 26.10 | 27.50 | 27.80 | +3.10 | +13.48% | 55 | 108 | 40.11% |
| BA240719C00160000 | 2024-05-02 11:07AM EDT | 160.00 | 21.25 | 23.35 | 23.65 | +2.34 | +12.37% | 10 | 172 | 38.02% |
| BA240719C00165000 | 2024-05-02 3:36PM EDT | 165.00 | 18.80 | 19.25 | 19.90 | +4.25 | +29.21% | 62 | 243 | 36.70% |
| BA240719C00170000 | 2024-05-02 3:53PM EDT | 170.00 | 16.00 | 15.65 | 17.10 | +4.79 | +42.73% | 121 | 553 | 37.63% |
| BA240719C00175000 | 2024-05-02 3:59PM EDT | 175.00 | 12.88 | 12.85 | 13.00 | +4.08 | +46.36% | 285 | 1,826 | 33.43% |
| BA240719C00180000 | 2024-05-02 3:59PM EDT | 180.00 | 10.15 | 10.10 | 10.30 | +3.55 | +53.79% | 231 | 3,025 | 32.65% |
| BA240719C00185000 | 2024-05-02 3:42PM EDT | 185.00 | 7.78 | 7.80 | 7.95 | +2.78 | +55.60% | 204 | 1,407 | 31.85% |
| BA240719C00190000 | 2024-05-02 3:59PM EDT | 190.00 | 6.00 | 5.90 | 6.05 | +2.25 | +60.00% | 462 | 6,063 | 31.34% |
| BA240719C00195000 | 2024-05-02 3:55PM EDT | 195.00 | 4.40 | 4.40 | 4.55 | +1.73 | +64.79% | 680 | 1,672 | 31.03% |
| BA240719C00200000 | 2024-05-02 3:57PM EDT | 200.00 | 3.25 | 3.25 | 3.35 | +1.44 | +79.56% | 369 | 1,919 | 30.73% |
| BA240719C00210000 | 2024-05-02 3:58PM EDT | 210.00 | 1.70 | 1.69 | 1.75 | +0.80 | +88.89% | 530 | 4,965 | 30.40% |
| BA240719C00220000 | 2024-05-02 3:53PM EDT | 220.00 | 0.88 | 0.86 | 0.94 | +0.38 | +76.00% | 191 | 2,709 | 30.79% |
| BA240719C00230000 | 2024-05-02 3:53PM EDT | 230.00 | 0.49 | 0.47 | 0.48 | +0.18 | +58.06% | 58 | 729 | 31.01% |
| BA240719C00240000 | 2024-05-02 1:37PM EDT | 240.00 | 0.25 | 0.25 | 0.30 | +0.08 | +47.06% | 13 | 629 | 32.37% |
| BA240719C00250000 | 2024-05-02 2:38PM EDT | 250.00 | 0.14 | 0.15 | 0.16 | -0.04 | -22.22% | 11 | 2,424 | 32.81% |
| BA240719C00260000 | 2024-05-02 12:17PM EDT | 260.00 | 0.14 | 0.10 | 0.13 | +0.05 | +55.56% | 301 | 1,007 | 35.06% |
| BA240719C00270000 | 2024-04-26 1:59PM EDT | 270.00 | 0.05 | 0.06 | 0.18 | 0.00 | - | 2 | 596 | 39.65% |
| BA240719C00280000 | 2024-05-02 3:49PM EDT | 280.00 | 0.08 | 0.04 | 0.08 | +0.03 | +60.00% | 35 | 545 | 38.48% |
| BA240719C00290000 | 2024-05-02 10:36AM EDT | 290.00 | 0.05 | 0.03 | 0.10 | +0.01 | +25.00% | 96 | 397 | 42.19% |
| BA240719C00300000 | 2024-04-25 10:14AM EDT | 300.00 | 0.03 | 0.03 | 0.16 | 0.00 | - | 500 | 620 | 47.27% |
| BA240719C00310000 | 2024-04-05 10:16AM EDT | 310.00 | 0.15 | 0.02 | 0.16 | 0.00 | - | 2 | 10 | 49.81% |
| BA240719C00320000 | 2024-05-02 2:07PM EDT | 320.00 | 0.03 | 0.02 | 0.20 | -0.03 | -50.00% | 60 | 40 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240719P00095000 | 2024-04-30 12:55PM EDT | 95.00 | 0.05 | 0.03 | 0.15 | 0.00 | - | 2 | 151 | 56.45% |
| BA240719P00100000 | 2024-04-30 11:24AM EDT | 100.00 | 0.13 | 0.03 | 0.18 | 0.00 | - | 21 | 426 | 53.22% |
| BA240719P00105000 | 2024-05-02 3:00PM EDT | 105.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 2 | 120 | 48.83% |
| BA240719P00110000 | 2024-05-02 2:11PM EDT | 110.00 | 0.09 | 0.07 | 0.12 | -0.02 | -18.18% | 2 | 191 | 46.09% |
| BA240719P00115000 | 2024-05-02 10:11AM EDT | 115.00 | 0.14 | 0.10 | 0.18 | -0.01 | -6.67% | 2 | 115 | 44.73% |
| BA240719P00120000 | 2024-05-01 1:56PM EDT | 120.00 | 0.23 | 0.09 | 0.33 | 0.00 | - | 3 | 207 | 44.97% |
| BA240719P00125000 | 2024-05-02 3:28PM EDT | 125.00 | 0.26 | 0.21 | 0.26 | +0.06 | +30.00% | 4 | 208 | 39.36% |
| BA240719P00130000 | 2024-05-02 2:49PM EDT | 130.00 | 0.38 | 0.32 | 0.37 | -0.17 | -30.91% | 8 | 358 | 37.84% |
| BA240719P00135000 | 2024-05-02 3:59PM EDT | 135.00 | 0.45 | 0.27 | 0.50 | -0.13 | -22.41% | 3 | 385 | 36.01% |
| BA240719P00140000 | 2024-05-02 3:34PM EDT | 140.00 | 0.67 | 0.61 | 0.66 | -0.16 | -19.28% | 24 | 1,288 | 34.06% |
| BA240719P00145000 | 2024-05-02 3:56PM EDT | 145.00 | 0.90 | 0.88 | 0.93 | -0.18 | -16.67% | 32 | 358 | 32.63% |
| BA240719P00150000 | 2024-05-02 3:53PM EDT | 150.00 | 1.32 | 1.27 | 1.33 | -0.84 | -38.89% | 52 | 468 | 31.41% |
| BA240719P00155000 | 2024-05-02 3:52PM EDT | 155.00 | 1.92 | 1.77 | 1.91 | -1.23 | -39.05% | 39 | 788 | 30.38% |
| BA240719P00160000 | 2024-05-02 3:39PM EDT | 160.00 | 2.92 | 2.46 | 2.73 | -0.83 | -22.13% | 138 | 2,422 | 29.50% |
| BA240719P00165000 | 2024-05-02 3:51PM EDT | 165.00 | 3.95 | 3.70 | 3.80 | -1.30 | -24.76% | 105 | 1,241 | 28.55% |
| BA240719P00170000 | 2024-05-02 3:51PM EDT | 170.00 | 5.40 | 5.15 | 5.25 | -1.80 | -25.00% | 234 | 2,036 | 27.80% |
| BA240719P00175000 | 2024-05-02 3:59PM EDT | 175.00 | 7.05 | 7.00 | 7.10 | -2.30 | -24.60% | 274 | 1,073 | 27.11% |
| BA240719P00180000 | 2024-05-02 3:42PM EDT | 180.00 | 9.75 | 9.20 | 9.35 | -2.55 | -20.73% | 86 | 1,467 | 26.34% |
| BA240719P00185000 | 2024-05-02 3:52PM EDT | 185.00 | 12.22 | 11.90 | 12.10 | -2.88 | -19.07% | 32 | 716 | 25.73% |
| BA240719P00190000 | 2024-05-02 3:02PM EDT | 190.00 | 15.81 | 14.80 | 16.75 | -5.21 | -24.79% | 5 | 1,311 | 29.91% |
| BA240719P00195000 | 2024-05-02 3:19PM EDT | 195.00 | 19.32 | 18.45 | 18.95 | -7.44 | -27.80% | 6 | 366 | 24.71% |
| BA240719P00200000 | 2024-05-02 1:34PM EDT | 200.00 | 23.90 | 22.50 | 23.15 | -4.40 | -15.55% | 5 | 801 | 25.15% |
| BA240719P00210000 | 2024-05-02 9:44AM EDT | 210.00 | 37.40 | 31.00 | 32.00 | -7.35 | -16.42% | 10 | 11 | 24.95% |
| BA240719P00220000 | 2024-05-02 1:40PM EDT | 220.00 | 42.55 | 40.50 | 41.75 | -5.45 | -11.35% | 3 | 5 | 27.91% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 230.00 | 65.00 | 50.45 | 51.80 | 0.00 | - | 9 | 0 | 32.96% |
| BA240719P00240000 | 2024-05-01 3:53PM EDT | 240.00 | 68.50 | 60.55 | 61.75 | 0.00 | - | 1 | 1 | 36.65% |
| BA240719P00250000 | 2024-05-01 3:53PM EDT | 250.00 | 78.52 | 70.50 | 71.80 | 0.00 | - | 1 | 0 | 41.16% |
| BA240719P00260000 | 2024-03-11 11:10AM EDT | 260.00 | 68.00 | 85.20 | 87.15 | 0.00 | - | 2 | 0 | 73.32% |
| BA240719P00280000 | 2024-04-19 10:13AM EDT | 280.00 | 108.25 | 99.35 | 101.75 | 0.00 | - | 1 | 0 | 51.07% |
| BA240719P00290000 | 2024-04-17 3:49PM EDT | 290.00 | 120.23 | 110.40 | 111.75 | 0.00 | - | - | 0 | 54.25% |
© 2024 Yahoo. All rights reserved.