The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920C00090000 | 2024-01-25 10:36AM EDT | 90.00 | 122.00 | 112.75 | 115.15 | 0.00 | - | 1 | 4 | 237.87% |
| BA240920C00095000 | 2024-01-19 12:48PM EDT | 95.00 | 120.00 | 110.90 | 113.65 | 0.00 | - | 2 | 1 | 238.39% |
| BA240920C00100000 | 2024-04-17 12:26PM EDT | 100.00 | 71.77 | 67.90 | 70.75 | 0.00 | - | 1 | 7 | 60.88% |
| BA240920C00105000 | 2024-04-04 12:32PM EDT | 105.00 | 85.85 | 61.00 | 65.95 | 0.00 | - | 7 | 25 | 66.30% |
| BA240920C00110000 | 2024-03-13 3:28PM EDT | 110.00 | 76.55 | 61.25 | 63.95 | 0.00 | - | 2 | 24 | 69.40% |
| BA240920C00115000 | 2024-04-01 10:25AM EDT | 115.00 | 78.57 | 51.10 | 56.50 | 0.00 | - | 1 | 17 | 58.98% |
| BA240920C00120000 | 2024-04-26 1:15PM EDT | 120.00 | 51.89 | 50.65 | 51.65 | -1.81 | -3.37% | 2 | 28 | 52.49% |
| BA240920C00125000 | 2024-04-23 11:09AM EDT | 125.00 | 45.49 | 46.15 | 46.95 | -3.28 | -6.73% | 1 | 33 | 51.23% |
| BA240920C00130000 | 2024-04-25 10:12AM EDT | 130.00 | 36.60 | 41.45 | 45.80 | 0.00 | - | 6 | 14 | 52.76% |
| BA240920C00135000 | 2024-04-24 3:47PM EDT | 135.00 | 36.50 | 37.70 | 38.40 | +0.20 | +0.55% | 2 | 106 | 47.00% |
| BA240920C00140000 | 2024-04-25 9:32AM EDT | 140.00 | 31.40 | 33.40 | 34.45 | 0.00 | - | 1 | 44 | 45.50% |
| BA240920C00145000 | 2024-04-23 11:21AM EDT | 145.00 | 31.85 | 29.45 | 29.95 | 0.00 | - | 5 | 50 | 41.97% |
| BA240920C00150000 | 2024-04-26 12:57PM EDT | 150.00 | 26.55 | 25.60 | 26.15 | +3.20 | +13.70% | 1 | 20 | 40.22% |
| BA240920C00155000 | 2024-04-25 1:54PM EDT | 155.00 | 21.20 | 22.15 | 22.70 | 0.00 | - | 2 | 138 | 38.96% |
| BA240920C00160000 | 2024-04-26 10:30AM EDT | 160.00 | 18.77 | 19.20 | 19.45 | -0.23 | -1.21% | 10 | 675 | 37.69% |
| BA240920C00165000 | 2024-04-26 3:04PM EDT | 165.00 | 16.40 | 16.20 | 16.50 | -0.30 | -1.80% | 22 | 318 | 36.61% |
| BA240920C00170000 | 2024-04-26 2:47PM EDT | 170.00 | 13.55 | 13.60 | 13.80 | -0.16 | -1.17% | 13 | 694 | 35.56% |
| BA240920C00175000 | 2024-04-26 3:04PM EDT | 175.00 | 11.49 | 11.30 | 11.45 | -0.16 | -1.37% | 16 | 555 | 34.74% |
| BA240920C00180000 | 2024-04-26 2:20PM EDT | 180.00 | 9.55 | 9.25 | 9.45 | +0.25 | +2.69% | 15 | 1,000 | 34.16% |
| BA240920C00185000 | 2024-04-26 10:24AM EDT | 185.00 | 7.40 | 7.55 | 7.70 | -0.40 | -5.13% | 4 | 493 | 33.59% |
| BA240920C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 6.20 | 6.10 | 6.20 | +0.35 | +5.98% | 103 | 1,612 | 33.05% |
| BA240920C00195000 | 2024-04-26 3:57PM EDT | 195.00 | 4.95 | 4.85 | 5.00 | 0.00 | - | 11 | 703 | 32.75% |
| BA240920C00200000 | 2024-04-26 3:01PM EDT | 200.00 | 3.95 | 3.85 | 4.00 | +0.04 | +1.02% | 54 | 1,759 | 32.48% |
| BA240920C00205000 | 2024-04-26 1:54PM EDT | 205.00 | 3.30 | 3.05 | 3.15 | +0.10 | +3.12% | 27 | 2,090 | 32.16% |
| BA240920C00210000 | 2024-04-26 2:50PM EDT | 210.00 | 2.37 | 2.25 | 2.46 | -0.13 | -5.20% | 9 | 877 | 31.87% |
| BA240920C00215000 | 2024-04-26 1:28PM EDT | 215.00 | 1.99 | 1.57 | 1.93 | +0.22 | +12.43% | 15 | 1,327 | 31.71% |
| BA240920C00220000 | 2024-04-26 1:21PM EDT | 220.00 | 1.57 | 1.46 | 1.52 | +0.01 | +0.64% | 6 | 737 | 31.67% |
| BA240920C00225000 | 2024-04-26 3:37PM EDT | 225.00 | 1.14 | 1.13 | 1.19 | +0.09 | +8.57% | 334 | 781 | 31.60% |
| BA240920C00230000 | 2024-04-26 3:17PM EDT | 230.00 | 0.90 | 0.88 | 1.15 | +0.09 | +11.11% | 5 | 747 | 33.06% |
| BA240920C00235000 | 2024-04-26 3:01PM EDT | 235.00 | 0.71 | 0.69 | 0.86 | -0.01 | -1.39% | 12 | 843 | 32.64% |
| BA240920C00240000 | 2024-04-26 1:57PM EDT | 240.00 | 0.62 | 0.53 | 0.64 | +0.14 | +29.17% | 78 | 897 | 32.29% |
| BA240920C00245000 | 2024-04-26 3:08PM EDT | 245.00 | 0.51 | 0.41 | 0.51 | +0.18 | +54.55% | 2 | 304 | 32.37% |
| BA240920C00250000 | 2024-04-26 1:57PM EDT | 250.00 | 0.38 | 0.30 | 0.40 | +0.08 | +26.67% | 108 | 1,222 | 32.40% |
| BA240920C00255000 | 2024-04-26 12:45PM EDT | 255.00 | 0.31 | 0.14 | 0.43 | -0.02 | -6.06% | 3 | 1,191 | 34.08% |
| BA240920C00260000 | 2024-04-26 10:10AM EDT | 260.00 | 0.39 | 0.11 | 0.38 | +0.20 | +105.26% | 4 | 688 | 34.64% |
| BA240920C00265000 | 2024-04-26 3:15PM EDT | 265.00 | 0.28 | 0.15 | 0.28 | +0.07 | +33.33% | 3 | 1,858 | 34.23% |
| BA240920C00270000 | 2024-04-26 1:08PM EDT | 270.00 | 0.19 | 0.15 | 0.43 | -0.02 | -9.52% | 27 | 1,686 | 37.74% |
| BA240920C00275000 | 2024-04-26 3:13PM EDT | 275.00 | 0.19 | 0.06 | 0.20 | -0.01 | -5.00% | 2 | 933 | 34.86% |
| BA240920C00280000 | 2024-04-25 2:40PM EDT | 280.00 | 0.12 | 0.10 | 0.38 | -0.15 | -55.56% | 16 | 938 | 39.31% |
| BA240920C00285000 | 2024-04-26 9:51AM EDT | 285.00 | 0.10 | 0.05 | 0.36 | -0.10 | -50.00% | 11 | 108 | 40.06% |
| BA240920C00290000 | 2024-04-26 9:30AM EDT | 290.00 | 0.07 | 0.04 | 0.25 | -0.09 | -56.25% | 10 | 910 | 39.06% |
| BA240920C00295000 | 2024-04-25 3:13PM EDT | 295.00 | 0.17 | 0.03 | 0.23 | 0.00 | - | 4 | 141 | 39.60% |
| BA240920C00300000 | 2024-04-26 12:41PM EDT | 300.00 | 0.08 | 0.05 | 0.14 | -0.05 | -38.46% | 6 | 1,270 | 38.14% |
| BA240920C00305000 | 2024-04-25 3:12PM EDT | 305.00 | 0.13 | 0.03 | 0.22 | 0.00 | - | 2 | 286 | 41.31% |
| BA240920C00310000 | 2024-04-16 11:38AM EDT | 310.00 | 0.16 | 0.02 | 0.21 | 0.00 | - | 2 | 343 | 41.99% |
| BA240920C00315000 | 2024-04-23 10:17AM EDT | 315.00 | 0.09 | 0.02 | 0.21 | 0.00 | - | 2 | 1,685 | 42.87% |
| BA240920C00320000 | 2024-04-23 3:23PM EDT | 320.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 10 | 210 | 43.51% |
| BA240920C00330000 | 2024-04-10 11:10AM EDT | 330.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 7 | 329 | 45.22% |
| BA240920C00340000 | 2024-04-12 1:47PM EDT | 340.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 1 | 549 | 46.58% |
| BA240920C00350000 | 2024-04-25 3:15PM EDT | 350.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 4 | 85 | 48.19% |
| BA240920C00360000 | 2024-04-04 10:42AM EDT | 360.00 | 0.14 | 0.01 | 0.19 | 0.00 | - | 2 | 204 | 49.71% |
| BA240920C00370000 | 2024-04-09 10:10AM EDT | 370.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 2 | 264 | 51.17% |
| BA240920C00380000 | 2024-04-24 2:36PM EDT | 380.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 127 | 52.64% |
| BA240920C00390000 | 2024-04-25 9:52AM EDT | 390.00 | 0.17 | 0.02 | 0.15 | 0.00 | - | 1 | 1,398 | 52.54% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920P00090000 | 2024-04-26 3:15PM EDT | 90.00 | 0.22 | 0.12 | 0.23 | -0.05 | -18.52% | 2 | 297 | 46.44% |
| BA240920P00095000 | 2024-04-26 3:17PM EDT | 95.00 | 0.30 | 0.12 | 0.30 | -0.04 | -11.76% | 4 | 278 | 44.53% |
| BA240920P00100000 | 2024-04-26 10:35AM EDT | 100.00 | 0.37 | 0.23 | 0.47 | +0.04 | +12.12% | 3 | 1,031 | 44.14% |
| BA240920P00105000 | 2024-04-26 3:12PM EDT | 105.00 | 0.46 | 0.41 | 0.50 | -0.06 | -11.54% | 2 | 2,501 | 40.97% |
| BA240920P00110000 | 2024-04-26 3:56PM EDT | 110.00 | 0.57 | 0.52 | 0.64 | -0.12 | -17.39% | 5 | 2,511 | 39.23% |
| BA240920P00115000 | 2024-04-26 1:29PM EDT | 115.00 | 0.77 | 0.50 | 1.01 | -0.11 | -12.50% | 1 | 2,507 | 39.34% |
| BA240920P00120000 | 2024-04-26 1:12PM EDT | 120.00 | 1.04 | 1.02 | 1.24 | -0.25 | -19.38% | 300 | 229 | 37.46% |
| BA240920P00125000 | 2024-04-26 2:45PM EDT | 125.00 | 1.41 | 1.35 | 1.67 | -0.03 | -2.08% | 133 | 9,111 | 36.54% |
| BA240920P00130000 | 2024-04-25 3:06PM EDT | 130.00 | 2.00 | 1.82 | 1.96 | 0.00 | - | 41 | 259 | 34.31% |
| BA240920P00135000 | 2024-04-26 3:39PM EDT | 135.00 | 2.39 | 2.40 | 2.58 | -0.38 | -13.72% | 2 | 389 | 33.34% |
| BA240920P00140000 | 2024-04-26 2:33PM EDT | 140.00 | 3.25 | 3.15 | 3.25 | -0.09 | -2.69% | 67 | 1,240 | 31.98% |
| BA240920P00145000 | 2024-04-26 12:59PM EDT | 145.00 | 4.00 | 4.05 | 4.20 | -0.10 | -2.44% | 16 | 2,381 | 31.06% |
| BA240920P00150000 | 2024-04-26 3:25PM EDT | 150.00 | 5.25 | 5.25 | 5.35 | -0.20 | -3.67% | 38 | 4,305 | 30.10% |
| BA240920P00155000 | 2024-04-26 9:57AM EDT | 155.00 | 6.80 | 6.65 | 6.80 | -2.08 | -23.42% | 104 | 1,459 | 29.30% |
| BA240920P00160000 | 2024-04-26 3:34PM EDT | 160.00 | 8.40 | 8.40 | 8.95 | -0.30 | -3.45% | 28 | 3,254 | 29.56% |
| BA240920P00165000 | 2024-04-26 2:07PM EDT | 165.00 | 10.20 | 10.40 | 10.55 | -0.40 | -3.77% | 321 | 824 | 27.69% |
| BA240920P00170000 | 2024-04-26 1:20PM EDT | 170.00 | 12.55 | 12.75 | 12.95 | -2.64 | -17.38% | 403 | 3,058 | 27.00% |
| BA240920P00175000 | 2024-04-25 3:42PM EDT | 175.00 | 15.98 | 15.40 | 15.60 | +0.48 | +3.10% | 2 | 1,156 | 26.10% |
| BA240920P00180000 | 2024-04-26 2:56PM EDT | 180.00 | 18.55 | 18.40 | 18.65 | -0.95 | -4.87% | 8 | 2,215 | 25.33% |
| BA240920P00185000 | 2024-04-25 9:33AM EDT | 185.00 | 24.68 | 21.70 | 23.50 | 0.00 | - | 1 | 786 | 28.50% |
| BA240920P00190000 | 2024-04-26 12:55PM EDT | 190.00 | 25.18 | 25.35 | 26.20 | -0.32 | -1.25% | 4 | 1,871 | 25.19% |
| BA240920P00195000 | 2024-04-25 1:08PM EDT | 195.00 | 32.32 | 29.15 | 30.15 | 0.00 | - | 64 | 508 | 24.46% |
| BA240920P00200000 | 2024-04-26 1:10PM EDT | 200.00 | 33.12 | 33.45 | 34.25 | -0.78 | -2.30% | 18 | 1,608 | 23.28% |
| BA240920P00205000 | 2024-04-26 1:34PM EDT | 205.00 | 37.11 | 37.50 | 41.35 | -2.89 | -7.22% | 1 | 649 | 33.64% |
| BA240920P00210000 | 2024-04-25 3:54PM EDT | 210.00 | 42.81 | 42.15 | 43.65 | 0.00 | - | 59 | 394 | 24.22% |
| BA240920P00215000 | 2024-04-25 2:52PM EDT | 215.00 | 48.45 | 46.85 | 48.40 | -0.12 | -0.25% | 2 | 219 | 24.27% |
| BA240920P00220000 | 2024-04-26 3:38PM EDT | 220.00 | 52.00 | 51.80 | 53.40 | -1.70 | -3.17% | 300 | 92 | 25.98% |
| BA240920P00225000 | 2024-04-26 3:38PM EDT | 225.00 | 56.80 | 56.85 | 58.50 | -0.89 | -1.54% | 54 | 18 | 28.43% |
| BA240920P00230000 | 2024-04-26 3:38PM EDT | 230.00 | 63.60 | 61.80 | 63.45 | +1.15 | +1.84% | 1,420 | 235 | 29.61% |
| BA240920P00235000 | 2024-04-26 3:38PM EDT | 235.00 | 68.25 | 66.80 | 68.50 | +0.75 | +1.11% | 123 | 39 | 31.59% |
| BA240920P00240000 | 2024-04-26 3:38PM EDT | 240.00 | 73.35 | 71.85 | 73.40 | -0.40 | -0.54% | 552 | 105 | 32.19% |
| BA240920P00245000 | 2024-04-26 3:38PM EDT | 245.00 | 76.75 | 76.75 | 78.45 | -0.70 | -0.90% | 20 | 19 | 34.11% |
| BA240920P00250000 | 2024-04-26 3:52PM EDT | 250.00 | 82.78 | 81.80 | 83.40 | -0.52 | -0.62% | 3 | 5 | 35.01% |
| BA240920P00255000 | 2024-04-26 3:52PM EDT | 255.00 | 87.80 | 86.85 | 88.60 | -0.90 | -1.01% | 135 | 30 | 38.26% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 260.00 | 90.03 | 91.70 | 93.45 | 0.00 | - | 1 | 1 | 38.18% |
| BA240920P00265000 | 2024-04-17 3:50PM EDT | 265.00 | 95.05 | 96.75 | 98.55 | 0.00 | - | 5 | 0 | 40.45% |
| BA240920P00270000 | 2024-02-21 4:48PM EDT | 270.00 | 68.75 | 77.95 | 83.85 | 0.00 | - | 60 | 0 | 0.00% |
| BA240920P00275000 | 2023-12-21 11:39AM EDT | 275.00 | 29.45 | 58.50 | 62.45 | 0.00 | - | 1 | 1 | 0.00% |
| BA240920P00280000 | 2024-04-26 3:38PM EDT | 280.00 | 111.75 | 111.85 | 113.60 | -0.55 | -0.49% | 80 | 28 | 44.68% |
| BA240920P00285000 | 2024-01-17 3:37PM EDT | 285.00 | 84.20 | 79.20 | 82.95 | 0.00 | - | 4 | 0 | 0.00% |
| BA240920P00290000 | 2024-04-26 2:33PM EDT | 290.00 | 123.07 | 122.00 | 123.60 | +0.57 | +0.47% | 22 | 11 | 47.05% |
| BA240920P00295000 | 2024-04-15 3:54PM EDT | 295.00 | 126.98 | 126.70 | 128.40 | 0.00 | - | 11 | 0 | 46.00% |
| BA240920P00300000 | 2024-02-23 3:12PM EDT | 300.00 | 98.41 | 108.00 | 113.80 | 0.00 | - | 3 | 0 | 0.00% |
| BA240920P00305000 | 2024-01-08 11:06AM EDT | 305.00 | 77.55 | 92.20 | 94.50 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00310000 | 2024-02-23 3:34PM EDT | 310.00 | 108.52 | 118.05 | 123.80 | 0.00 | - | 2 | 0 | 0.00% |
| BA240920P00315000 | 2024-01-08 3:41PM EDT | 315.00 | 82.16 | 102.05 | 104.25 | 0.00 | - | 10 | 0 | 0.00% |
| BA240920P00320000 | 2023-12-28 4:49PM EDT | 320.00 | 61.40 | 112.05 | 117.45 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00330000 | 2023-12-28 3:05PM EDT | 330.00 | 71.05 | 122.95 | 127.30 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00340000 | 2023-12-28 11:53AM EDT | 340.00 | 80.40 | 131.95 | 137.60 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00390000 | 2024-02-09 11:23AM EDT | 390.00 | 180.71 | 189.15 | 192.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.