The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240816C00095000 | 2024-04-11 3:49PM EDT | 95.00 | 81.07 | 72.25 | 76.15 | 0.00 | - | - | 1 | 74.23% |
| BA240816C00100000 | 2024-04-09 12:06PM EDT | 100.00 | 83.15 | 65.80 | 72.80 | 0.00 | - | 3 | 4 | 69.53% |
| BA240816C00110000 | 2024-03-11 1:01PM EDT | 110.00 | 85.70 | 67.10 | 68.15 | 0.00 | - | 1 | 1 | 103.96% |
| BA240816C00115000 | 2024-01-10 3:50PM EDT | 115.00 | 118.18 | 96.60 | 98.90 | 0.00 | - | - | 1 | 238.45% |
| BA240816C00120000 | 2024-03-18 10:47AM EDT | 120.00 | 63.63 | 50.10 | 57.00 | 0.00 | - | 2 | 2 | 71.94% |
| BA240816C00130000 | 2024-04-26 12:07PM EDT | 130.00 | 39.80 | 40.50 | 41.20 | +1.55 | +4.05% | 100 | 10 | 49.84% |
| BA240816C00135000 | 2024-03-13 12:20PM EDT | 135.00 | 53.75 | 39.20 | 40.10 | 0.00 | - | 1 | 2 | 58.68% |
| BA240816C00140000 | 2024-04-23 3:56PM EDT | 140.00 | 34.63 | 31.75 | 32.30 | 0.00 | - | 1 | 4 | 44.10% |
| BA240816C00145000 | 2024-04-25 9:48AM EDT | 145.00 | 24.30 | 27.80 | 28.20 | 0.00 | - | 1 | 5 | 42.05% |
| BA240816C00150000 | 2024-04-25 10:19AM EDT | 150.00 | 20.20 | 23.85 | 24.35 | 0.00 | - | 51 | 83 | 40.34% |
| BA240816C00155000 | 2024-04-26 10:08AM EDT | 155.00 | 20.45 | 20.10 | 20.75 | +2.60 | +14.57% | 1 | 23 | 38.81% |
| BA240816C00160000 | 2024-04-26 2:50PM EDT | 160.00 | 17.10 | 17.15 | 17.40 | +0.10 | +0.59% | 90 | 150 | 37.36% |
| BA240816C00165000 | 2024-04-26 2:53PM EDT | 165.00 | 14.15 | 14.15 | 14.40 | -0.15 | -1.05% | 148 | 242 | 36.18% |
| BA240816C00170000 | 2024-04-26 2:16PM EDT | 170.00 | 12.10 | 11.55 | 11.65 | +0.24 | +2.02% | 250 | 424 | 34.92% |
| BA240816C00175000 | 2024-04-26 1:07PM EDT | 175.00 | 10.00 | 9.25 | 9.45 | +0.50 | +5.26% | 26 | 591 | 34.35% |
| BA240816C00180000 | 2024-04-26 2:12PM EDT | 180.00 | 7.78 | 7.35 | 7.45 | +0.38 | +5.14% | 314 | 1,116 | 33.53% |
| BA240816C00185000 | 2024-04-26 3:55PM EDT | 185.00 | 5.80 | 5.75 | 5.90 | +0.30 | +5.45% | 147 | 839 | 33.18% |
| BA240816C00190000 | 2024-04-26 2:18PM EDT | 190.00 | 4.50 | 4.45 | 4.55 | 0.00 | - | 63 | 954 | 32.65% |
| BA240816C00195000 | 2024-04-26 3:57PM EDT | 195.00 | 3.55 | 3.40 | 3.50 | +0.05 | +1.43% | 29 | 897 | 32.34% |
| BA240816C00200000 | 2024-04-26 3:57PM EDT | 200.00 | 2.70 | 2.34 | 2.72 | -0.06 | -2.17% | 148 | 1,559 | 32.31% |
| BA240816C00205000 | 2024-04-26 3:54PM EDT | 205.00 | 1.97 | 1.73 | 2.01 | -0.12 | -5.74% | 126 | 726 | 31.87% |
| BA240816C00210000 | 2024-04-26 3:54PM EDT | 210.00 | 1.46 | 1.44 | 1.50 | +0.04 | +2.82% | 56 | 2,641 | 31.68% |
| BA240816C00215000 | 2024-04-26 2:02PM EDT | 215.00 | 1.18 | 1.09 | 1.13 | +0.03 | +2.61% | 117 | 605 | 31.65% |
| BA240816C00220000 | 2024-04-26 3:44PM EDT | 220.00 | 0.83 | 0.81 | 0.85 | 0.00 | - | 55 | 3,427 | 31.68% |
| BA240816C00225000 | 2024-04-26 1:47PM EDT | 225.00 | 0.68 | 0.61 | 0.83 | +0.03 | +4.62% | 20 | 704 | 33.45% |
| BA240816C00230000 | 2024-04-26 3:02PM EDT | 230.00 | 0.48 | 0.44 | 0.48 | -0.02 | -4.00% | 12 | 870 | 31.79% |
| BA240816C00235000 | 2024-04-26 3:01PM EDT | 235.00 | 0.44 | 0.31 | 0.45 | +0.09 | +25.71% | 7 | 573 | 33.11% |
| BA240816C00240000 | 2024-04-26 12:26PM EDT | 240.00 | 0.26 | 0.21 | 0.54 | -0.02 | -7.14% | 27 | 663 | 35.86% |
| BA240816C00245000 | 2024-04-26 2:59PM EDT | 245.00 | 0.24 | 0.15 | 0.25 | -0.01 | -4.00% | 3 | 180 | 33.08% |
| BA240816C00250000 | 2024-04-26 3:13PM EDT | 250.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 9 | 1,491 | 33.45% |
| BA240816C00255000 | 2024-04-26 2:58PM EDT | 255.00 | 0.20 | 0.08 | 0.21 | 0.00 | - | 2 | 735 | 35.03% |
| BA240816C00260000 | 2024-04-26 3:30PM EDT | 260.00 | 0.14 | 0.08 | 0.14 | -0.02 | -12.50% | 4 | 1,356 | 34.47% |
| BA240816C00265000 | 2024-04-26 3:06PM EDT | 265.00 | 0.18 | 0.05 | 0.18 | +0.03 | +20.00% | 2 | 1,525 | 36.91% |
| BA240816C00270000 | 2024-04-26 3:07PM EDT | 270.00 | 0.11 | 0.07 | 0.12 | 0.00 | - | 2 | 1,195 | 36.23% |
| BA240816C00275000 | 2024-04-23 1:49PM EDT | 275.00 | 0.12 | 0.03 | 0.22 | 0.00 | - | 7 | 1,221 | 40.43% |
| BA240816C00280000 | 2024-04-23 2:09PM EDT | 280.00 | 0.09 | 0.03 | 0.21 | 0.00 | - | 62 | 260 | 41.41% |
| BA240816C00285000 | 2024-04-24 2:30PM EDT | 285.00 | 0.08 | 0.03 | 0.20 | 0.00 | - | 22 | 103 | 42.29% |
| BA240816C00290000 | 2024-04-19 3:30PM EDT | 290.00 | 0.15 | 0.02 | 0.20 | 0.00 | - | 3 | 257 | 43.46% |
| BA240816C00295000 | 2024-04-19 12:55PM EDT | 295.00 | 0.17 | 0.02 | 0.19 | 0.00 | - | 2 | 143 | 44.29% |
| BA240816C00300000 | 2024-04-24 10:47AM EDT | 300.00 | 0.11 | 0.02 | 0.19 | 0.00 | - | 1 | 553 | 45.36% |
| BA240816C00305000 | 2024-04-19 3:10PM EDT | 305.00 | 0.11 | 0.01 | 0.18 | 0.00 | - | 2 | 67 | 46.09% |
| BA240816C00310000 | 2024-04-23 2:27PM EDT | 310.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 10 | 86 | 47.17% |
| BA240816C00315000 | 2024-04-19 12:02PM EDT | 315.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 5 | 93 | 46.78% |
| BA240816C00320000 | 2024-04-19 3:12PM EDT | 320.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 2 | 270 | 49.22% |
| BA240816C00325000 | 2024-04-16 11:47AM EDT | 325.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 1 | 40 | 50.20% |
| BA240816C00330000 | 2024-04-19 3:12PM EDT | 330.00 | 0.08 | 0.01 | 0.18 | 0.00 | - | 2 | 37 | 51.17% |
| BA240816C00335000 | 2024-04-24 11:31AM EDT | 335.00 | 0.12 | 0.01 | 0.18 | 0.00 | - | 1 | 4 | 52.10% |
| BA240816C00340000 | 2024-04-05 10:33AM EDT | 340.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 2 | 376 | 53.03% |
| BA240816C00345000 | 2024-04-25 10:14AM EDT | 345.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 1 | 9 | 50.20% |
| BA240816C00350000 | 2024-04-25 10:15AM EDT | 350.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 10 | 157 | 50.68% |
| BA240816C00360000 | 2024-04-09 10:11AM EDT | 360.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 102 | 52.34% |
| BA240816C00370000 | 2024-04-01 9:42AM EDT | 370.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 20 | 67 | 50.39% |
| BA240816C00380000 | 2024-04-23 9:30AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 173 | 52.34% |
| BA240816C00390000 | 2024-04-04 2:05PM EDT | 390.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1 | 960 | 53.91% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240816P00095000 | 2024-04-25 12:26PM EDT | 95.00 | 0.08 | 0.07 | 0.33 | 0.00 | - | 1 | 122 | 51.81% |
| BA240816P00100000 | 2024-04-26 12:53PM EDT | 100.00 | 0.20 | 0.10 | 0.23 | -0.06 | -23.08% | 28 | 988 | 45.02% |
| BA240816P00105000 | 2024-04-26 3:04PM EDT | 105.00 | 0.31 | 0.20 | 0.31 | -0.02 | -6.06% | 2 | 99 | 43.21% |
| BA240816P00110000 | 2024-04-26 3:05PM EDT | 110.00 | 0.41 | 0.30 | 0.40 | -0.07 | -14.58% | 2 | 90 | 41.16% |
| BA240816P00115000 | 2024-04-26 3:03PM EDT | 115.00 | 0.57 | 0.45 | 0.58 | +0.02 | +3.64% | 2 | 93 | 40.09% |
| BA240816P00120000 | 2024-04-26 3:05PM EDT | 120.00 | 0.71 | 0.62 | 0.74 | -0.26 | -26.80% | 2 | 416 | 38.11% |
| BA240816P00125000 | 2024-04-25 2:50PM EDT | 125.00 | 1.06 | 0.86 | 1.18 | 0.00 | - | 21 | 609 | 38.21% |
| BA240816P00130000 | 2024-04-26 2:32PM EDT | 130.00 | 1.27 | 0.96 | 1.35 | -0.18 | -12.41% | 32 | 244 | 35.35% |
| BA240816P00135000 | 2024-04-26 9:39AM EDT | 135.00 | 1.77 | 1.38 | 2.04 | -0.83 | -31.92% | 15 | 200 | 35.35% |
| BA240816P00140000 | 2024-04-26 3:07PM EDT | 140.00 | 2.32 | 2.33 | 2.59 | -0.13 | -5.31% | 34 | 894 | 33.66% |
| BA240816P00145000 | 2024-04-26 10:10AM EDT | 145.00 | 3.23 | 3.15 | 3.25 | -0.42 | -11.51% | 3 | 386 | 31.86% |
| BA240816P00150000 | 2024-04-26 2:43PM EDT | 150.00 | 4.35 | 4.20 | 4.65 | -1.06 | -19.59% | 20 | 2,222 | 32.09% |
| BA240816P00155000 | 2024-04-26 1:06PM EDT | 155.00 | 5.56 | 5.50 | 5.70 | -0.24 | -4.14% | 4 | 849 | 30.16% |
| BA240816P00160000 | 2024-04-26 2:43PM EDT | 160.00 | 7.35 | 7.20 | 7.60 | -0.10 | -1.34% | 25 | 1,303 | 30.00% |
| BA240816P00165000 | 2024-04-26 3:06PM EDT | 165.00 | 9.15 | 9.20 | 9.30 | +0.08 | +0.88% | 44 | 429 | 28.29% |
| BA240816P00170000 | 2024-04-26 3:48PM EDT | 170.00 | 11.50 | 11.55 | 11.65 | -0.60 | -4.96% | 381 | 1,307 | 27.41% |
| BA240816P00175000 | 2024-04-26 3:59PM EDT | 175.00 | 14.25 | 14.30 | 14.40 | -0.85 | -5.63% | 108 | 1,480 | 26.58% |
| BA240816P00180000 | 2024-04-26 9:33AM EDT | 180.00 | 18.25 | 17.25 | 17.90 | +0.10 | +0.55% | 22 | 1,204 | 26.81% |
| BA240816P00185000 | 2024-04-25 3:30PM EDT | 185.00 | 21.42 | 20.70 | 21.00 | +0.82 | +3.98% | 10 | 369 | 24.73% |
| BA240816P00190000 | 2024-04-26 10:38AM EDT | 190.00 | 25.01 | 24.35 | 26.35 | +0.31 | +1.26% | 1 | 962 | 29.38% |
| BA240816P00195000 | 2024-04-26 9:38AM EDT | 195.00 | 30.29 | 28.65 | 29.40 | -1.41 | -4.45% | 10 | 379 | 24.74% |
| BA240816P00200000 | 2024-04-26 1:25PM EDT | 200.00 | 32.57 | 32.60 | 33.90 | -0.93 | -2.78% | 46 | 409 | 24.74% |
| BA240816P00205000 | 2024-04-26 11:34AM EDT | 205.00 | 38.56 | 37.25 | 39.60 | -4.31 | -10.05% | 4 | 333 | 30.98% |
| BA240816P00210000 | 2024-04-26 2:30PM EDT | 210.00 | 42.70 | 42.00 | 46.25 | -6.06 | -12.43% | 3 | 372 | 40.86% |
| BA240816P00215000 | 2024-04-26 10:51AM EDT | 215.00 | 49.10 | 46.95 | 51.30 | +0.40 | +0.82% | 1 | 4 | 43.65% |
| BA240816P00220000 | 2024-04-25 2:47PM EDT | 220.00 | 55.05 | 52.00 | 57.00 | 0.00 | - | 28 | 7 | 49.00% |
| BA240816P00225000 | 2024-04-26 2:33PM EDT | 225.00 | 57.60 | 57.00 | 58.45 | -1.20 | -2.04% | 13 | 6 | 32.08% |
| BA240816P00230000 | 2024-04-26 3:38PM EDT | 230.00 | 61.90 | 60.55 | 65.00 | -0.65 | -1.04% | 620 | 119 | 44.53% |
| BA240816P00235000 | 2024-04-24 3:52PM EDT | 235.00 | 69.93 | 67.00 | 68.60 | 0.00 | - | 1 | 1 | 37.11% |
| BA240816P00240000 | 2024-04-24 3:52PM EDT | 240.00 | 74.95 | 72.00 | 73.50 | 0.00 | - | 1 | 0 | 37.89% |
| BA240816P00245000 | 2024-04-24 3:52PM EDT | 245.00 | 79.95 | 77.05 | 82.00 | 0.00 | - | 1 | 1 | 60.35% |
| BA240816P00250000 | 2024-04-24 3:52PM EDT | 250.00 | 84.97 | 80.40 | 84.95 | 0.00 | - | 1 | 0 | 52.09% |
| BA240816P00255000 | 2024-03-13 2:40PM EDT | 255.00 | 69.75 | 84.65 | 86.45 | 0.00 | - | 62 | 0 | 0.00% |
| BA240816P00260000 | 2024-03-13 9:48AM EDT | 260.00 | 76.35 | 86.35 | 87.75 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816P00265000 | 2024-03-04 10:48AM EDT | 265.00 | 66.83 | 79.10 | 80.75 | 0.00 | - | 7 | 0 | 0.00% |
| BA240816P00270000 | 2024-02-14 12:52PM EDT | 270.00 | 65.92 | 84.65 | 90.10 | 0.00 | - | 8 | 0 | 0.00% |
| BA240816P00275000 | 2024-01-09 12:02PM EDT | 275.00 | 50.35 | 64.85 | 67.30 | 0.00 | - | 3 | 0 | 0.00% |
| BA240816P00280000 | 2024-01-16 3:43PM EDT | 280.00 | 81.45 | 73.10 | 76.05 | 0.00 | - | 52 | 0 | 0.00% |
| BA240816P00285000 | 2024-01-16 3:43PM EDT | 285.00 | 86.40 | 78.05 | 80.95 | 0.00 | - | 35 | 0 | 0.00% |
| BA240816P00295000 | 2023-12-26 1:29PM EDT | 295.00 | 39.67 | 88.60 | 92.35 | 0.00 | - | - | 0 | 0.00% |
| BA240816P00300000 | 2023-12-15 1:08PM EDT | 300.00 | 42.15 | 80.00 | 84.05 | 0.00 | - | 2 | 0 | 0.00% |
| BA240816P00305000 | 2023-12-28 12:05PM EDT | 305.00 | 49.40 | 97.05 | 102.45 | 0.00 | - | - | 0 | 0.00% |
| BA240816P00320000 | 2024-01-05 3:10PM EDT | 320.00 | 70.65 | 109.30 | 111.85 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.