The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240726C00130000 | 2024-06-27 11:27AM EDT | 130.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240726C00150000 | 2024-06-20 12:14PM EDT | 150.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240726C00155000 | 2024-06-21 10:36AM EDT | 155.00 | 23.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240726C00165000 | 2024-06-27 11:44AM EDT | 165.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240726C00170000 | 2024-06-27 1:09PM EDT | 170.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BA240726C00175000 | 2024-06-27 11:24AM EDT | 175.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA240726C00180000 | 2024-06-27 3:12PM EDT | 180.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BA240726C00185000 | 2024-06-27 3:07PM EDT | 185.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| BA240726C00190000 | 2024-06-27 3:57PM EDT | 190.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| BA240726C00195000 | 2024-06-27 3:59PM EDT | 195.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| BA240726C00200000 | 2024-06-27 3:59PM EDT | 200.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 6.25% |
| BA240726C00205000 | 2024-06-27 3:31PM EDT | 205.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| BA240726C00210000 | 2024-06-27 3:39PM EDT | 210.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| BA240726C00215000 | 2024-06-27 2:21PM EDT | 215.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BA240726C00220000 | 2024-06-27 2:17PM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BA240726C00225000 | 2024-06-18 10:05AM EDT | 225.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA240726C00230000 | 2024-06-10 10:44AM EDT | 230.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA240726C00250000 | 2024-06-21 9:32AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240726C00255000 | 2024-06-13 9:39AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240726P00100000 | 2024-06-21 10:59AM EDT | 100.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BA240726P00110000 | 2024-06-20 9:33AM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240726P00120000 | 2024-06-27 9:30AM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240726P00130000 | 2024-06-24 1:23PM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BA240726P00135000 | 2024-06-25 2:07PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BA240726P00140000 | 2024-06-25 9:38AM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240726P00145000 | 2024-06-27 3:30PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA240726P00150000 | 2024-06-27 12:48PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BA240726P00155000 | 2024-06-27 3:40PM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| BA240726P00160000 | 2024-06-27 1:40PM EDT | 160.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| BA240726P00165000 | 2024-06-27 3:48PM EDT | 165.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| BA240726P00170000 | 2024-06-27 3:39PM EDT | 170.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| BA240726P00175000 | 2024-06-27 3:42PM EDT | 175.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| BA240726P00180000 | 2024-06-27 3:35PM EDT | 180.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| BA240726P00185000 | 2024-06-27 1:34PM EDT | 185.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240726P00190000 | 2024-06-27 11:15AM EDT | 190.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240726P00195000 | 2024-06-25 11:35AM EDT | 195.00 | 21.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240726P00200000 | 2024-06-24 11:28AM EDT | 200.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA240726P00205000 | 2024-06-20 9:30AM EDT | 205.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240726P00210000 | 2024-06-27 1:31PM EDT | 210.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240726P00215000 | 2024-06-06 10:35AM EDT | 215.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240726P00220000 | 2024-06-07 9:52AM EDT | 220.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.