The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00140000 | 2024-04-24 2:25PM EDT | 140.00 | 25.05 | 33.25 | 41.10 | 0.00 | - | - | 2 | 135.25% |
| BA240510C00145000 | 2024-04-25 9:57AM EDT | 145.00 | 19.00 | 28.00 | 36.10 | 0.00 | - | 3 | 6 | 111.13% |
| BA240510C00150000 | 2024-05-03 10:33AM EDT | 150.00 | 28.90 | 23.05 | 31.05 | 0.00 | - | 1 | 28 | 95.21% |
| BA240510C00152500 | 2024-04-24 10:28AM EDT | 152.50 | 21.00 | 20.55 | 28.55 | 0.00 | - | - | 1 | 87.40% |
| BA240510C00155000 | 2024-05-01 3:39PM EDT | 155.00 | 17.28 | 19.55 | 26.05 | 0.00 | - | 10 | 19 | 106.59% |
| BA240510C00157500 | 2024-04-25 1:55PM EDT | 157.50 | 9.10 | 15.60 | 23.55 | 0.00 | - | - | 7 | 72.85% |
| BA240510C00160000 | 2024-05-06 3:00PM EDT | 160.00 | 16.23 | 13.65 | 21.10 | 0.00 | - | 4 | 36 | 75.59% |
| BA240510C00162500 | 2024-05-06 11:43AM EDT | 162.50 | 19.32 | 11.00 | 14.95 | 0.00 | - | 5 | 283 | 68.90% |
| BA240510C00165000 | 2024-05-07 3:46PM EDT | 165.00 | 12.36 | 9.00 | 15.70 | +2.01 | +19.42% | 4 | 376 | 57.18% |
| BA240510C00167500 | 2024-05-07 10:10AM EDT | 167.50 | 9.50 | 6.15 | 13.70 | -1.35 | -12.44% | 16 | 242 | 115.48% |
| BA240510C00170000 | 2024-05-07 3:50PM EDT | 170.00 | 7.55 | 6.95 | 7.60 | -1.30 | -14.69% | 141 | 890 | 43.95% |
| BA240510C00172500 | 2024-05-07 3:55PM EDT | 172.50 | 5.05 | 3.50 | 6.95 | -1.40 | -21.71% | 197 | 937 | 62.23% |
| BA240510C00175000 | 2024-05-07 3:59PM EDT | 175.00 | 3.19 | 3.00 | 3.55 | -1.81 | -36.20% | 970 | 2,364 | 35.50% |
| BA240510C00177500 | 2024-05-07 3:59PM EDT | 177.50 | 1.71 | 1.77 | 1.86 | -1.54 | -47.38% | 1,384 | 3,090 | 30.18% |
| BA240510C00180000 | 2024-05-07 3:59PM EDT | 180.00 | 0.88 | 0.86 | 0.92 | -1.32 | -60.00% | 5,416 | 3,107 | 29.30% |
| BA240510C00182500 | 2024-05-07 3:58PM EDT | 182.50 | 0.41 | 0.37 | 0.42 | -0.79 | -65.83% | 3,185 | 2,541 | 29.40% |
| BA240510C00185000 | 2024-05-07 3:58PM EDT | 185.00 | 0.18 | 0.17 | 0.19 | -0.53 | -74.65% | 4,336 | 5,180 | 30.27% |
| BA240510C00187500 | 2024-05-07 3:58PM EDT | 187.50 | 0.10 | 0.08 | 0.11 | -0.27 | -72.97% | 1,405 | 1,957 | 33.01% |
| BA240510C00190000 | 2024-05-07 3:58PM EDT | 190.00 | 0.04 | 0.04 | 0.06 | -0.16 | -80.00% | 1,803 | 4,027 | 34.96% |
| BA240510C00192500 | 2024-05-07 3:42PM EDT | 192.50 | 0.05 | 0.01 | 0.06 | -0.04 | -44.44% | 608 | 1,573 | 40.23% |
| BA240510C00195000 | 2024-05-07 3:36PM EDT | 195.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 378 | 1,384 | 41.02% |
| BA240510C00200000 | 2024-05-07 3:09PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 277 | 2,083 | 47.66% |
| BA240510C00205000 | 2024-05-07 1:45PM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 59 | 1,005 | 51.56% |
| BA240510C00210000 | 2024-05-07 3:03PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 72 | 432 | 56.25% |
| BA240510C00215000 | 2024-05-06 3:54PM EDT | 215.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 47 | 218 | 69.53% |
| BA240510C00220000 | 2024-05-07 3:06PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 229 | 68.75% |
| BA240510C00225000 | 2024-05-07 9:52AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 127 | 75.00% |
| BA240510C00230000 | 2024-05-06 2:34PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 107 | 130 | 87.50% |
| BA240510C00235000 | 2024-05-06 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 491 | 494 | 87.50% |
| BA240510C00240000 | 2024-05-06 1:56PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 184 | 93.75% |
| BA240510C00245000 | 2024-05-06 1:37PM EDT | 245.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 63 | 88 | 155.47% |
| BA240510C00250000 | 2024-05-06 11:50AM EDT | 250.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 100 | 306 | 162.70% |
| BA240510C00255000 | 2024-04-29 10:10AM EDT | 255.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 16 | 21 | 145.31% |
| BA240510C00260000 | 2024-04-30 10:08AM EDT | 260.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | - | 1 | 177.34% |
| BA240510C00265000 | 2024-04-30 10:34AM EDT | 265.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 14 | 183.98% |
| BA240510C00270000 | 2024-04-30 9:55AM EDT | 270.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 144.53% |
| BA240510C00275000 | 2024-05-07 9:53AM EDT | 275.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 67 | 143.75% |
| BA240510C00280000 | 2024-04-30 10:49AM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 137.50% |
| BA240510C00285000 | 2024-05-06 9:45AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 102 | 140.63% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00100000 | 2024-05-07 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 116 | 171.88% |
| BA240510P00110000 | 2024-04-18 9:30AM EDT | 110.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 5 | 143.75% |
| BA240510P00115000 | 2024-05-06 3:41PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 202 | 131.25% |
| BA240510P00120000 | 2024-05-07 9:30AM EDT | 120.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 261 | 118.75% |
| BA240510P00125000 | 2024-05-06 3:59PM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 169 | 323 | 106.25% |
| BA240510P00130000 | 2024-05-06 3:18PM EDT | 130.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 40 | 158 | 96.88% |
| BA240510P00135000 | 2024-05-07 10:18AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 88 | 84.38% |
| BA240510P00140000 | 2024-05-07 2:01PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 75 | 591 | 82.81% |
| BA240510P00145000 | 2024-05-07 12:00PM EDT | 145.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 40 | 457 | 73.44% |
| BA240510P00146000 | 2024-05-07 3:06PM EDT | 146.00 | 0.01 | 0.01 | 0.05 | -0.06 | -85.71% | 1 | 98 | 74.61% |
| BA240510P00148000 | 2024-05-07 3:48PM EDT | 148.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 29 | 101 | 66.41% |
| BA240510P00149000 | 2024-05-07 3:31PM EDT | 149.00 | 0.03 | 0.01 | 0.08 | -0.30 | -90.91% | 120 | 157 | 71.09% |
| BA240510P00150000 | 2024-05-07 3:41PM EDT | 150.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 495 | 1,030 | 65.23% |
| BA240510P00152500 | 2024-05-07 10:19AM EDT | 152.50 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 3 | 137 | 57.81% |
| BA240510P00155000 | 2024-05-07 3:33PM EDT | 155.00 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 114 | 543 | 52.34% |
| BA240510P00157500 | 2024-05-07 2:27PM EDT | 157.50 | 0.03 | 0.01 | 0.05 | -0.09 | -75.00% | 254 | 284 | 51.17% |
| BA240510P00160000 | 2024-05-07 3:42PM EDT | 160.00 | 0.03 | 0.03 | 0.07 | -0.10 | -76.92% | 1,491 | 3,183 | 47.27% |
| BA240510P00162500 | 2024-05-07 3:56PM EDT | 162.50 | 0.03 | 0.03 | 0.10 | -0.15 | -83.33% | 107 | 1,465 | 43.56% |
| BA240510P00165000 | 2024-05-07 3:59PM EDT | 165.00 | 0.07 | 0.07 | 0.08 | -0.16 | -69.57% | 914 | 2,193 | 35.45% |
| BA240510P00167500 | 2024-05-07 3:59PM EDT | 167.50 | 0.14 | 0.13 | 0.14 | -0.20 | -58.82% | 1,353 | 1,781 | 32.23% |
| BA240510P00170000 | 2024-05-07 3:59PM EDT | 170.00 | 0.27 | 0.19 | 0.29 | -0.33 | -55.00% | 6,652 | 7,507 | 30.13% |
| BA240510P00172500 | 2024-05-07 3:59PM EDT | 172.50 | 0.62 | 0.47 | 0.65 | -0.28 | -31.11% | 3,797 | 2,475 | 29.13% |
| BA240510P00175000 | 2024-05-07 3:59PM EDT | 175.00 | 1.24 | 1.24 | 1.28 | -0.27 | -17.88% | 9,370 | 5,228 | 27.52% |
| BA240510P00177500 | 2024-05-07 3:59PM EDT | 177.50 | 2.17 | 2.18 | 2.47 | -0.15 | -6.47% | 4,218 | 2,469 | 27.74% |
| BA240510P00180000 | 2024-05-07 3:59PM EDT | 180.00 | 3.90 | 3.80 | 4.15 | +0.35 | +9.86% | 980 | 1,616 | 28.32% |
| BA240510P00182500 | 2024-05-07 3:56PM EDT | 182.50 | 6.00 | 5.65 | 6.55 | +0.87 | +16.96% | 746 | 881 | 36.45% |
| BA240510P00185000 | 2024-05-07 3:58PM EDT | 185.00 | 8.05 | 6.95 | 8.85 | +0.55 | +7.33% | 39 | 401 | 40.82% |
| BA240510P00187500 | 2024-05-07 3:32PM EDT | 187.50 | 10.60 | 6.70 | 11.90 | -0.14 | -1.30% | 6 | 47 | 61.04% |
| BA240510P00190000 | 2024-05-06 3:30PM EDT | 190.00 | 11.85 | 9.55 | 17.35 | 0.00 | - | 65 | 60 | 120.56% |
| BA240510P00195000 | 2024-05-07 2:25PM EDT | 195.00 | 17.99 | 14.20 | 21.95 | +4.44 | +32.77% | 16 | 5 | 133.30% |
| BA240510P00200000 | 2024-05-07 9:47AM EDT | 200.00 | 23.07 | 21.95 | 26.80 | +0.47 | +2.08% | 7 | 5 | 98.49% |
| BA240510P00205000 | 2024-05-06 3:40PM EDT | 205.00 | 27.88 | 24.10 | 31.90 | 0.00 | - | 1 | 0 | 166.21% |
| BA240510P00210000 | 2024-05-06 11:25AM EDT | 210.00 | 28.51 | 29.00 | 37.35 | 0.00 | - | 1 | 0 | 189.84% |
| BA240510P00215000 | 2024-04-10 2:57PM EDT | 215.00 | 41.10 | 34.10 | 41.90 | 0.00 | - | - | 0 | 196.00% |
| BA240510P00225000 | 2024-05-01 3:53PM EDT | 225.00 | 53.42 | 44.25 | 52.00 | 0.00 | - | - | 0 | 225.02% |
| BA240510P00240000 | 2024-05-02 3:26PM EDT | 240.00 | 61.75 | 59.00 | 67.50 | 0.00 | - | - | 0 | 272.27% |
| BA240510P00245000 | 2024-05-01 3:53PM EDT | 245.00 | 73.52 | 64.00 | 73.00 | 0.00 | - | 3 | 0 | 148.83% |
| BA240510P00280000 | 2024-05-03 11:18AM EDT | 280.00 | 101.00 | 99.25 | 107.85 | 0.00 | - | 1 | 0 | 203.71% |
| BA240510P00285000 | 2024-05-01 10:36AM EDT | 285.00 | 117.00 | 104.00 | 112.80 | 0.00 | - | - | 0 | 188.28% |
© 2024 Yahoo. All rights reserved.