The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117C00065000 | 2024-05-02 10:03AM EDT | 65.00 | 111.50 | 114.05 | 115.15 | +3.68 | +3.41% | 2 | 623 | 86.69% |
| BA250117C00070000 | 2024-04-10 3:57PM EDT | 70.00 | 108.40 | 109.25 | 110.75 | 0.00 | - | 1 | 572 | 83.70% |
| BA250117C00075000 | 2024-02-29 10:30AM EDT | 75.00 | 134.90 | 117.00 | 127.00 | 0.00 | - | 2 | 76 | 153.63% |
| BA250117C00080000 | 2024-03-12 2:48PM EDT | 80.00 | 108.34 | 95.15 | 103.00 | 0.00 | - | 1 | 114 | 67.26% |
| BA250117C00085000 | 2024-03-22 3:05PM EDT | 85.00 | 108.00 | 84.00 | 92.05 | 0.00 | - | 1 | 228 | 44.09% |
| BA250117C00090000 | 2024-04-25 2:20PM EDT | 90.00 | 80.00 | 90.20 | 91.50 | 0.00 | - | 2 | 209 | 68.19% |
| BA250117C00095000 | 2024-02-29 10:30AM EDT | 95.00 | 116.20 | 98.00 | 108.00 | 0.00 | - | 2 | 112 | 123.32% |
| BA250117C00100000 | 2024-04-29 1:51PM EDT | 100.00 | 78.14 | 80.90 | 82.15 | 0.00 | - | 6 | 396 | 62.34% |
| BA250117C00105000 | 2024-04-29 3:51PM EDT | 105.00 | 74.25 | 76.35 | 77.55 | 0.00 | - | 5 | 146 | 59.80% |
| BA250117C00110000 | 2024-04-29 12:33PM EDT | 110.00 | 69.00 | 71.80 | 73.00 | 0.00 | - | 13 | 227 | 57.32% |
| BA250117C00115000 | 2024-04-23 2:56PM EDT | 115.00 | 66.65 | 67.65 | 68.50 | +5.73 | +9.41% | 1 | 65 | 55.55% |
| BA250117C00120000 | 2024-04-29 9:59AM EDT | 120.00 | 56.50 | 63.25 | 63.70 | 0.00 | - | 1 | 137 | 52.81% |
| BA250117C00125000 | 2024-04-30 1:19PM EDT | 125.00 | 53.40 | 58.90 | 59.65 | 0.00 | - | 6 | 181 | 51.20% |
| BA250117C00130000 | 2024-05-02 10:35AM EDT | 130.00 | 54.50 | 54.75 | 55.25 | +8.70 | +19.00% | 9 | 466 | 49.90% |
| BA250117C00135000 | 2024-04-29 1:21PM EDT | 135.00 | 47.74 | 50.65 | 51.20 | 0.00 | - | 5 | 104 | 48.33% |
| BA250117C00140000 | 2024-04-30 3:07PM EDT | 140.00 | 40.20 | 46.75 | 47.20 | 0.00 | - | 2 | 628 | 46.72% |
| BA250117C00145000 | 2024-05-01 2:35PM EDT | 145.00 | 42.10 | 43.05 | 43.30 | +2.80 | +7.12% | 4 | 74 | 45.17% |
| BA250117C00150000 | 2024-05-02 10:29AM EDT | 150.00 | 38.67 | 39.15 | 39.90 | +2.25 | +6.18% | 9 | 568 | 44.46% |
| BA250117C00155000 | 2024-05-01 10:47AM EDT | 155.00 | 30.00 | 35.80 | 36.50 | 0.00 | - | 2 | 322 | 43.50% |
| BA250117C00160000 | 2024-05-01 3:38PM EDT | 160.00 | 28.90 | 32.15 | 32.70 | 0.00 | - | 15 | 835 | 41.55% |
| BA250117C00165000 | 2024-05-02 11:13AM EDT | 165.00 | 29.55 | 29.10 | 29.80 | +2.55 | +9.44% | 15 | 642 | 41.05% |
| BA250117C00170000 | 2024-05-02 11:12AM EDT | 170.00 | 26.50 | 26.35 | 26.75 | +2.55 | +10.65% | 3 | 1,635 | 40.02% |
| BA250117C00175000 | 2024-05-02 11:20AM EDT | 175.00 | 23.65 | 23.55 | 23.95 | +3.19 | +15.59% | 7 | 1,313 | 39.17% |
| BA250117C00180000 | 2024-05-02 11:17AM EDT | 180.00 | 21.05 | 20.80 | 21.30 | +2.31 | +12.33% | 22 | 4,082 | 38.31% |
| BA250117C00185000 | 2024-05-02 11:05AM EDT | 185.00 | 18.20 | 18.70 | 18.85 | +1.20 | +7.06% | 35 | 2,417 | 37.53% |
| BA250117C00190000 | 2024-05-02 10:30AM EDT | 190.00 | 16.12 | 16.50 | 16.75 | +1.14 | +7.61% | 7 | 3,106 | 37.06% |
| BA250117C00195000 | 2024-05-02 10:38AM EDT | 195.00 | 13.81 | 14.50 | 14.75 | +1.62 | +13.29% | 24 | 893 | 36.49% |
| BA250117C00200000 | 2024-05-02 11:12AM EDT | 200.00 | 12.85 | 12.70 | 12.90 | +2.15 | +20.09% | 137 | 6,469 | 35.91% |
| BA250117C00210000 | 2024-05-02 11:01AM EDT | 210.00 | 9.50 | 9.65 | 9.90 | +1.39 | +17.14% | 26 | 4,061 | 35.19% |
| BA250117C00220000 | 2024-05-02 11:16AM EDT | 220.00 | 7.30 | 7.20 | 7.40 | +1.31 | +21.87% | 21 | 7,583 | 34.37% |
| BA250117C00230000 | 2024-05-02 10:58AM EDT | 230.00 | 5.30 | 5.35 | 5.55 | +0.75 | +16.48% | 99 | 6,450 | 33.91% |
| BA250117C00240000 | 2024-05-02 11:20AM EDT | 240.00 | 4.05 | 3.95 | 4.20 | +0.70 | +20.90% | 428 | 4,010 | 33.71% |
| BA250117C00250000 | 2024-05-02 10:45AM EDT | 250.00 | 2.75 | 2.75 | 3.00 | +0.27 | +10.89% | 19 | 6,768 | 33.07% |
| BA250117C00260000 | 2024-05-02 10:59AM EDT | 260.00 | 2.09 | 2.13 | 2.34 | +0.47 | +29.01% | 6 | 6,441 | 33.33% |
| BA250117C00270000 | 2024-05-02 10:32AM EDT | 270.00 | 1.55 | 1.54 | 1.68 | +0.25 | +19.23% | 6 | 6,666 | 32.95% |
| BA250117C00280000 | 2024-05-02 11:00AM EDT | 280.00 | 1.09 | 1.14 | 1.22 | +0.12 | +12.37% | 25 | 2,205 | 32.74% |
| BA250117C00290000 | 2024-05-01 9:34AM EDT | 290.00 | 0.50 | 0.83 | 0.97 | 0.00 | - | 6 | 1,065 | 33.13% |
| BA250117C00300000 | 2024-05-02 11:01AM EDT | 300.00 | 0.65 | 0.65 | 0.70 | +0.09 | +16.07% | 61 | 5,397 | 32.94% |
| BA250117C00310000 | 2024-05-02 10:38AM EDT | 310.00 | 0.48 | 0.41 | 0.54 | +0.03 | +6.52% | 6 | 1,314 | 33.13% |
| BA250117C00320000 | 2024-05-02 9:40AM EDT | 320.00 | 0.34 | 0.33 | 0.44 | -0.02 | -5.56% | 1 | 960 | 33.56% |
| BA250117C00330000 | 2024-05-02 10:24AM EDT | 330.00 | 0.35 | 0.26 | 0.36 | +0.09 | +34.62% | 2 | 2,623 | 33.96% |
| BA250117C00340000 | 2024-05-02 9:56AM EDT | 340.00 | 0.22 | 0.20 | 0.26 | -0.02 | -8.33% | 2 | 818 | 33.79% |
| BA250117C00350000 | 2024-05-01 3:12PM EDT | 350.00 | 0.18 | 0.15 | 0.23 | 0.00 | - | 21 | 1,163 | 34.47% |
| BA250117C00360000 | 2024-05-02 11:00AM EDT | 360.00 | 0.09 | 0.08 | 0.25 | -0.07 | -43.75% | 6 | 887 | 36.04% |
| BA250117C00370000 | 2024-04-30 3:22PM EDT | 370.00 | 0.09 | 0.09 | 0.16 | 0.00 | - | 10 | 335 | 35.25% |
| BA250117C00380000 | 2024-05-01 1:42PM EDT | 380.00 | 0.15 | 0.07 | 0.20 | 0.00 | - | 2 | 601 | 37.26% |
| BA250117C00390000 | 2024-04-30 3:42PM EDT | 390.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 160 | 3,044 | 37.35% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117P00065000 | 2024-05-02 10:41AM EDT | 65.00 | 0.16 | 0.07 | 0.17 | -0.01 | -5.88% | 99 | 6,062 | 51.51% |
| BA250117P00070000 | 2024-05-02 10:22AM EDT | 70.00 | 0.20 | 0.12 | 0.22 | -0.03 | -13.04% | 2 | 640 | 49.61% |
| BA250117P00075000 | 2024-05-01 1:57PM EDT | 75.00 | 0.29 | 0.14 | 0.30 | -0.03 | -9.38% | 2 | 1,007 | 48.29% |
| BA250117P00080000 | 2024-05-01 2:59PM EDT | 80.00 | 0.31 | 0.15 | 0.36 | +0.01 | +3.33% | 2 | 428 | 46.19% |
| BA250117P00085000 | 2024-04-30 2:59PM EDT | 85.00 | 0.44 | 0.19 | 0.60 | 0.00 | - | 2 | 137 | 46.75% |
| BA250117P00090000 | 2024-05-02 9:30AM EDT | 90.00 | 0.54 | 0.39 | 0.72 | -0.02 | -3.57% | 3 | 761 | 44.95% |
| BA250117P00095000 | 2024-05-01 1:34PM EDT | 95.00 | 0.65 | 0.46 | 0.84 | 0.00 | - | 3 | 450 | 43.02% |
| BA250117P00100000 | 2024-05-01 1:35PM EDT | 100.00 | 0.85 | 0.65 | 1.01 | 0.00 | - | 5 | 765 | 41.42% |
| BA250117P00105000 | 2024-05-01 1:35PM EDT | 105.00 | 1.10 | 0.88 | 1.14 | 0.00 | - | 1 | 388 | 39.38% |
| BA250117P00110000 | 2024-05-02 11:02AM EDT | 110.00 | 1.25 | 1.07 | 1.32 | -0.15 | -10.71% | 6 | 1,284 | 37.61% |
| BA250117P00115000 | 2024-05-02 11:01AM EDT | 115.00 | 1.58 | 1.52 | 1.58 | -0.23 | -12.71% | 3 | 1,145 | 36.20% |
| BA250117P00120000 | 2024-05-01 3:05PM EDT | 120.00 | 2.03 | 1.91 | 2.13 | -0.11 | -5.14% | 2 | 1,583 | 35.99% |
| BA250117P00125000 | 2024-05-02 11:12AM EDT | 125.00 | 2.40 | 2.40 | 2.59 | -0.58 | -19.46% | 1 | 3,594 | 34.91% |
| BA250117P00130000 | 2024-05-02 10:11AM EDT | 130.00 | 3.20 | 3.00 | 3.15 | -0.10 | -3.03% | 3 | 3,321 | 33.92% |
| BA250117P00135000 | 2024-05-02 10:05AM EDT | 135.00 | 4.15 | 3.70 | 3.80 | -0.48 | -10.37% | 3 | 4,048 | 32.92% |
| BA250117P00140000 | 2024-05-02 10:58AM EDT | 140.00 | 4.75 | 4.55 | 4.70 | -0.65 | -12.04% | 584 | 6,936 | 32.33% |
| BA250117P00145000 | 2024-05-01 3:19PM EDT | 145.00 | 6.25 | 5.55 | 5.70 | 0.00 | - | 29 | 3,177 | 31.62% |
| BA250117P00150000 | 2024-05-02 10:29AM EDT | 150.00 | 7.00 | 6.75 | 6.85 | -1.10 | -13.58% | 11 | 5,187 | 30.90% |
| BA250117P00155000 | 2024-05-02 10:37AM EDT | 155.00 | 8.42 | 8.05 | 8.20 | -0.58 | -6.44% | 1 | 3,212 | 30.26% |
| BA250117P00160000 | 2024-05-02 11:14AM EDT | 160.00 | 9.70 | 9.60 | 9.75 | -2.10 | -17.80% | 507 | 7,611 | 29.64% |
| BA250117P00165000 | 2024-05-02 11:00AM EDT | 165.00 | 11.75 | 11.35 | 11.50 | -0.64 | -5.17% | 107 | 2,828 | 29.02% |
| BA250117P00170000 | 2024-05-02 11:17AM EDT | 170.00 | 13.45 | 13.25 | 13.45 | -1.76 | -11.57% | 28 | 8,599 | 28.39% |
| BA250117P00175000 | 2024-04-30 3:39PM EDT | 175.00 | 18.80 | 15.40 | 15.60 | 0.00 | - | 30 | 5,257 | 27.72% |
| BA250117P00180000 | 2024-05-02 10:05AM EDT | 180.00 | 19.15 | 17.70 | 18.00 | +0.05 | +0.26% | 32 | 5,295 | 27.09% |
| BA250117P00185000 | 2024-05-02 11:12AM EDT | 185.00 | 20.40 | 20.30 | 20.65 | -3.54 | -14.79% | 1 | 2,928 | 26.49% |
| BA250117P00190000 | 2024-05-01 1:51PM EDT | 190.00 | 26.47 | 23.10 | 23.50 | 0.00 | - | 3 | 3,991 | 25.83% |
| BA250117P00195000 | 2024-04-30 1:19PM EDT | 195.00 | 30.00 | 26.15 | 26.60 | 0.00 | - | 11 | 1,571 | 25.18% |
| BA250117P00200000 | 2024-05-02 10:52AM EDT | 200.00 | 30.40 | 29.25 | 29.85 | -1.90 | -5.88% | 3 | 5,001 | 24.37% |
| BA250117P00210000 | 2024-04-30 1:12PM EDT | 210.00 | 41.08 | 36.35 | 37.35 | 0.00 | - | 10 | 4,121 | 23.37% |
| BA250117P00220000 | 2024-05-02 10:24AM EDT | 220.00 | 45.85 | 44.25 | 45.30 | -1.99 | -4.16% | 6 | 2,557 | 21.38% |
| BA250117P00230000 | 2024-05-01 10:29AM EDT | 230.00 | 61.40 | 53.35 | 54.20 | 0.00 | - | 11 | 3,050 | 19.85% |
| BA250117P00240000 | 2024-05-01 3:52PM EDT | 240.00 | 68.35 | 62.70 | 64.25 | 0.00 | - | 500 | 404 | 22.52% |
| BA250117P00250000 | 2024-05-01 3:52PM EDT | 250.00 | 78.45 | 72.70 | 74.30 | 0.00 | - | 282 | 48 | 25.05% |
| BA250117P00260000 | 2024-05-01 3:37PM EDT | 260.00 | 87.95 | 82.45 | 84.20 | 0.00 | - | 410 | 45 | 26.60% |
| BA250117P00270000 | 2024-05-01 3:39PM EDT | 270.00 | 98.34 | 92.45 | 94.40 | 0.00 | - | 630 | 50 | 29.80% |
| BA250117P00280000 | 2024-05-01 3:39PM EDT | 280.00 | 108.58 | 102.70 | 104.35 | 0.00 | - | 278 | 22 | 31.43% |
| BA250117P00290000 | 2024-04-25 3:51PM EDT | 290.00 | 122.93 | 112.45 | 114.35 | 0.00 | - | 1 | 2 | 33.26% |
| BA250117P00300000 | 2024-05-01 3:39PM EDT | 300.00 | 126.14 | 122.45 | 124.30 | -2.15 | -1.68% | 2 | 84 | 34.68% |
| BA250117P00310000 | 2024-05-01 3:39PM EDT | 310.00 | 138.59 | 132.60 | 134.40 | 0.00 | - | 54 | 7 | 37.01% |
| BA250117P00320000 | 2024-04-26 3:52PM EDT | 320.00 | 152.76 | 142.50 | 144.40 | 0.00 | - | 11 | 0 | 38.61% |
| BA250117P00330000 | 2024-04-26 3:50PM EDT | 330.00 | 162.80 | 152.45 | 154.45 | 0.00 | - | 3 | 0 | 40.49% |
| BA250117P00340000 | 2023-12-28 3:37PM EDT | 340.00 | 80.85 | 131.55 | 137.40 | 0.00 | - | 212 | 0 | 0.00% |
| BA250117P00350000 | 2023-12-04 4:02PM EDT | 350.00 | 115.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA250117P00390000 | 2023-12-21 10:37AM EDT | 390.00 | 124.55 | 170.00 | 180.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.