The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00090000 | 2024-05-02 1:48PM EDT | 90.00 | 87.28 | 89.60 | 97.30 | 0.00 | - | 1 | 22 | 705.47% |
| BA240517C00095000 | 2023-12-06 11:53AM EDT | 95.00 | 145.93 | 153.55 | 155.00 | 0.00 | - | 4 | 5 | 4,663.77% |
| BA240517C00100000 | 2024-05-14 10:20AM EDT | 100.00 | 80.66 | 80.65 | 87.35 | 0.00 | - | 3 | 10 | 703.71% |
| BA240517C00105000 | 2024-03-07 4:38PM EDT | 105.00 | 99.76 | 78.25 | 79.50 | 0.00 | - | 1 | 4 | 637.89% |
| BA240517C00110000 | 2024-05-16 3:11PM EDT | 110.00 | 72.37 | 70.10 | 77.35 | +11.13 | +18.17% | 10 | 10 | 571.09% |
| BA240517C00115000 | 2024-01-09 10:30AM EDT | 115.00 | 112.85 | 96.40 | 102.00 | 0.00 | - | 1 | 2 | 2,024.81% |
| BA240517C00120000 | 2024-04-29 3:22PM EDT | 120.00 | 53.50 | 59.50 | 67.35 | 0.00 | - | 4 | 28 | 442.97% |
| BA240517C00125000 | 2024-05-15 2:09PM EDT | 125.00 | 52.20 | 54.75 | 62.35 | 0.00 | - | 2 | 20 | 424.41% |
| BA240517C00130000 | 2024-05-03 2:38PM EDT | 130.00 | 53.50 | 49.55 | 57.40 | +3.50 | +7.00% | 1 | 15 | 377.34% |
| BA240517C00135000 | 2024-04-23 2:21PM EDT | 135.00 | 34.12 | 44.00 | 52.40 | 0.00 | - | 5 | 14 | 298.44% |
| BA240517C00140000 | 2024-05-15 10:02AM EDT | 140.00 | 37.12 | 39.00 | 47.40 | 0.00 | - | 20 | 151 | 267.58% |
| BA240517C00145000 | 2024-05-14 3:21PM EDT | 145.00 | 37.14 | 35.00 | 42.40 | +1.24 | +3.45% | 1 | 33 | 296.29% |
| BA240517C00150000 | 2024-05-16 3:40PM EDT | 150.00 | 33.00 | 31.65 | 37.40 | +5.50 | +20.00% | 5 | 160 | 317.97% |
| BA240517C00152500 | 2024-05-10 1:04PM EDT | 152.50 | 27.12 | 27.20 | 34.90 | 0.00 | - | 5 | 14 | 231.64% |
| BA240517C00155000 | 2024-05-16 9:54AM EDT | 155.00 | 25.00 | 24.60 | 32.00 | +1.78 | +7.67% | 8 | 342 | 191.02% |
| BA240517C00157500 | 2024-05-16 3:33PM EDT | 157.50 | 25.33 | 25.00 | 29.90 | +2.23 | +9.65% | 1 | 71 | 280.37% |
| BA240517C00160000 | 2024-05-16 3:03PM EDT | 160.00 | 22.45 | 22.70 | 27.35 | +4.18 | +22.88% | 33 | 205 | 263.28% |
| BA240517C00162500 | 2024-05-16 3:33PM EDT | 162.50 | 20.40 | 18.60 | 24.80 | +5.47 | +36.64% | 26 | 316 | 204.20% |
| BA240517C00165000 | 2024-05-16 12:56PM EDT | 165.00 | 17.70 | 17.65 | 22.40 | +4.67 | +35.84% | 100 | 886 | 221.97% |
| BA240517C00167500 | 2024-05-16 10:41AM EDT | 167.50 | 15.25 | 15.20 | 16.70 | +4.20 | +38.01% | 19 | 314 | 126.37% |
| BA240517C00170000 | 2024-05-16 3:32PM EDT | 170.00 | 13.30 | 10.45 | 13.55 | +5.78 | +76.86% | 81 | 1,838 | 116.11% |
| BA240517C00172500 | 2024-05-16 3:56PM EDT | 172.50 | 10.99 | 10.35 | 14.05 | +5.94 | +117.62% | 38 | 693 | 146.78% |
| BA240517C00175000 | 2024-05-16 3:49PM EDT | 175.00 | 8.45 | 7.85 | 8.70 | +5.45 | +181.67% | 531 | 3,054 | 67.58% |
| BA240517C00177500 | 2024-05-16 3:51PM EDT | 177.50 | 6.27 | 5.30 | 6.20 | +4.91 | +361.03% | 1,484 | 1,742 | 50.10% |
| BA240517C00180000 | 2024-05-16 3:59PM EDT | 180.00 | 3.28 | 3.20 | 3.50 | +2.70 | +465.52% | 4,739 | 5,656 | 42.33% |
| BA240517C00182500 | 2024-05-16 3:59PM EDT | 182.50 | 1.51 | 1.48 | 1.58 | +1.25 | +480.77% | 5,547 | 3,316 | 35.06% |
| BA240517C00185000 | 2024-05-16 3:59PM EDT | 185.00 | 0.55 | 0.40 | 0.55 | +0.40 | +266.67% | 14,754 | 8,106 | 34.57% |
| BA240517C00187500 | 2024-05-16 3:59PM EDT | 187.50 | 0.21 | 0.15 | 0.21 | +0.15 | +250.00% | 4,874 | 3,461 | 38.87% |
| BA240517C00190000 | 2024-05-16 3:59PM EDT | 190.00 | 0.10 | 0.09 | 0.10 | +0.06 | +150.00% | 4,769 | 8,026 | 44.92% |
| BA240517C00192500 | 2024-05-16 3:52PM EDT | 192.50 | 0.09 | 0.03 | 0.06 | +0.06 | +200.00% | 277 | 1,099 | 51.76% |
| BA240517C00195000 | 2024-05-16 3:56PM EDT | 195.00 | 0.04 | 0.03 | 0.06 | +0.02 | +100.00% | 666 | 4,886 | 59.77% |
| BA240517C00197500 | 2024-05-16 12:40PM EDT | 197.50 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 12 | 231 | 64.06% |
| BA240517C00200000 | 2024-05-16 3:53PM EDT | 200.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 553 | 11,599 | 73.44% |
| BA240517C00202500 | 2024-05-16 12:51PM EDT | 202.50 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 310 | 358 | 83.59% |
| BA240517C00205000 | 2024-05-16 3:57PM EDT | 205.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 467 | 3,185 | 85.94% |
| BA240517C00210000 | 2024-05-16 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 6,122 | 90.63% |
| BA240517C00215000 | 2024-05-16 12:22PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,212 | 106.25% |
| BA240517C00220000 | 2024-05-16 11:24AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,325 | 118.75% |
| BA240517C00225000 | 2024-05-16 3:47PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 22 | 2,525 | 131.25% |
| BA240517C00230000 | 2024-05-16 3:10PM EDT | 230.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 3,245 | 143.75% |
| BA240517C00235000 | 2024-05-15 10:59AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,137 | 156.25% |
| BA240517C00240000 | 2024-05-15 10:59AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,581 | 168.75% |
| BA240517C00245000 | 2024-05-14 2:07PM EDT | 245.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 797 | 181.25% |
| BA240517C00250000 | 2024-05-16 3:32PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,569 | 187.50% |
| BA240517C00255000 | 2024-05-15 10:31AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,760 | 200.00% |
| BA240517C00260000 | 2024-05-13 12:56PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,358 | 212.50% |
| BA240517C00265000 | 2024-05-06 10:43AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 455 | 225.00% |
| BA240517C00270000 | 2024-05-15 10:22AM EDT | 270.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,588 | 286.72% |
| BA240517C00275000 | 2024-05-07 9:55AM EDT | 275.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 50 | 345 | 332.03% |
| BA240517C00280000 | 2024-05-06 1:01PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 69 | 3,821 | 265.63% |
| BA240517C00285000 | 2024-05-13 9:34AM EDT | 285.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 201 | 262.50% |
| BA240517C00290000 | 2024-05-08 3:05PM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 369 | 268.75% |
| BA240517C00295000 | 2024-04-10 12:28PM EDT | 295.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 222 | 312.50% |
| BA240517C00300000 | 2024-05-03 3:33PM EDT | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,475 | 287.50% |
| BA240517C00305000 | 2024-05-06 2:00PM EDT | 305.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 12 | 749 | 392.19% |
| BA240517C00310000 | 2024-04-29 3:13PM EDT | 310.00 | 0.01 | 0.00 | 2.60 | 0.00 | - | 22 | 325 | 589.26% |
| BA240517C00315000 | 2024-04-29 3:17PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,141 | 312.50% |
| BA240517C00320000 | 2024-04-24 1:43PM EDT | 320.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 587 | 340.63% |
| BA240517C00330000 | 2024-05-02 3:44PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 134 | 356.25% |
| BA240517C00340000 | 2024-04-25 11:13AM EDT | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 489 | 375.00% |
| BA240517C00350000 | 2024-05-01 11:03AM EDT | 350.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 614 | 387.50% |
| BA240517C00360000 | 2024-01-12 11:05AM EDT | 360.00 | 0.17 | 0.02 | 0.15 | 0.00 | - | 2 | 30 | 490.63% |
| BA240517C00370000 | 2024-02-08 4:12PM EDT | 370.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 113 | 507.81% |
| BA240517C00380000 | 2024-02-16 10:52AM EDT | 380.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 19 | 19 | 529.69% |
| BA240517C00390000 | 2024-03-20 10:11AM EDT | 390.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 33 | 546.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00090000 | 2024-05-09 12:52PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,208 | 425.00% |
| BA240517P00095000 | 2024-05-10 2:48PM EDT | 95.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 17 | 294 | 387.50% |
| BA240517P00100000 | 2024-05-16 11:04AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,356 | 362.50% |
| BA240517P00105000 | 2024-05-07 9:34AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 339 | 337.50% |
| BA240517P00110000 | 2024-05-10 9:33AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 138 | 312.50% |
| BA240517P00115000 | 2024-05-08 1:20PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 233 | 300.00% |
| BA240517P00120000 | 2024-05-13 9:37AM EDT | 120.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 519 | 338.28% |
| BA240517P00125000 | 2024-05-16 9:37AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 605 | 237.50% |
| BA240517P00130000 | 2024-05-16 9:49AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 702 | 212.50% |
| BA240517P00135000 | 2024-05-14 2:11PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 1,140 | 221.88% |
| BA240517P00140000 | 2024-05-16 12:26PM EDT | 140.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 6 | 5,155 | 187.50% |
| BA240517P00145000 | 2024-05-15 1:26PM EDT | 145.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,587 | 189.06% |
| BA240517P00150000 | 2024-05-16 3:56PM EDT | 150.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 239 | 5,969 | 137.50% |
| BA240517P00152500 | 2024-05-16 10:58AM EDT | 152.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 565 | 118.75% |
| BA240517P00155000 | 2024-05-16 3:58PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 89 | 5,633 | 109.38% |
| BA240517P00157500 | 2024-05-16 2:02PM EDT | 157.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 95 | 722 | 117.19% |
| BA240517P00160000 | 2024-05-16 3:45PM EDT | 160.00 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 308 | 14,280 | 103.13% |
| BA240517P00162500 | 2024-05-16 3:25PM EDT | 162.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 49 | 2,093 | 89.06% |
| BA240517P00165000 | 2024-05-16 3:57PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 801 | 12,323 | 79.69% |
| BA240517P00167500 | 2024-05-16 3:35PM EDT | 167.50 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 208 | 1,781 | 75.00% |
| BA240517P00170000 | 2024-05-16 3:59PM EDT | 170.00 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 2,706 | 8,285 | 64.06% |
| BA240517P00172500 | 2024-05-16 3:58PM EDT | 172.50 | 0.03 | 0.03 | 0.04 | -0.25 | -89.29% | 964 | 3,496 | 54.30% |
| BA240517P00175000 | 2024-05-16 3:59PM EDT | 175.00 | 0.05 | 0.04 | 0.06 | -0.66 | -92.96% | 4,486 | 5,546 | 46.88% |
| BA240517P00177500 | 2024-05-16 3:58PM EDT | 177.50 | 0.10 | 0.08 | 0.10 | -1.62 | -94.19% | 4,068 | 2,834 | 38.09% |
| BA240517P00180000 | 2024-05-16 3:59PM EDT | 180.00 | 0.27 | 0.24 | 0.30 | -3.18 | -92.17% | 9,030 | 4,756 | 33.40% |
| BA240517P00182500 | 2024-05-16 3:59PM EDT | 182.50 | 1.00 | 0.95 | 1.00 | -4.45 | -81.65% | 8,422 | 1,060 | 31.89% |
| BA240517P00185000 | 2024-05-16 3:59PM EDT | 185.00 | 2.30 | 2.34 | 2.54 | -5.70 | -71.25% | 1,220 | 2,913 | 33.01% |
| BA240517P00187500 | 2024-05-16 3:59PM EDT | 187.50 | 4.65 | 4.10 | 5.20 | -5.50 | -54.19% | 92 | 68 | 57.72% |
| BA240517P00190000 | 2024-05-16 3:42PM EDT | 190.00 | 7.00 | 5.05 | 7.65 | -5.59 | -44.40% | 38 | 909 | 73.14% |
| BA240517P00192500 | 2024-05-15 3:04PM EDT | 192.50 | 15.10 | 8.85 | 9.95 | 0.00 | - | 87 | 13 | 79.00% |
| BA240517P00195000 | 2024-05-15 3:18PM EDT | 195.00 | 17.80 | 11.50 | 12.80 | 0.00 | - | 51 | 13 | 69.53% |
| BA240517P00197500 | 2024-05-15 3:11PM EDT | 197.50 | 21.20 | 13.65 | 15.15 | 0.00 | - | 6 | 3 | 118.07% |
| BA240517P00200000 | 2024-05-16 1:54PM EDT | 200.00 | 17.98 | 16.45 | 19.70 | -4.62 | -20.44% | 6 | 49 | 153.42% |
| BA240517P00202500 | 2024-05-09 11:14AM EDT | 202.50 | 21.50 | 16.00 | 20.60 | 0.00 | - | 6 | 3 | 168.85% |
| BA240517P00205000 | 2024-05-16 3:23PM EDT | 205.00 | 22.50 | 20.85 | 25.65 | -5.14 | -18.60% | 180 | 40 | 189.94% |
| BA240517P00210000 | 2024-05-16 3:23PM EDT | 210.00 | 29.33 | 25.30 | 30.70 | -3.05 | -9.42% | 100 | 29 | 203.42% |
| BA240517P00215000 | 2024-05-16 3:23PM EDT | 215.00 | 31.85 | 30.55 | 35.40 | -4.91 | -13.36% | 100 | 27 | 226.37% |
| BA240517P00220000 | 2024-05-16 3:23PM EDT | 220.00 | 40.45 | 33.00 | 41.10 | -2.45 | -5.71% | 20 | 11 | 125.00% |
| BA240517P00225000 | 2024-05-15 3:11PM EDT | 225.00 | 49.76 | 37.60 | 46.00 | 0.00 | - | 8 | 2 | 413.38% |
| BA240517P00230000 | 2024-05-15 3:11PM EDT | 230.00 | 50.35 | 43.00 | 51.10 | 0.00 | - | 12 | 3 | 153.13% |
| BA240517P00235000 | 2024-05-15 3:49PM EDT | 235.00 | 56.88 | 49.00 | 56.10 | 0.00 | - | 3 | 3 | 276.56% |
| BA240517P00240000 | 2024-05-08 3:49PM EDT | 240.00 | 60.14 | 53.00 | 60.95 | 0.00 | - | 7 | 0 | 487.06% |
| BA240517P00245000 | 2024-05-15 3:49PM EDT | 245.00 | 67.58 | 57.60 | 66.00 | 0.00 | - | 4 | 2 | 512.35% |
| BA240517P00250000 | 2024-05-15 3:49PM EDT | 250.00 | 72.17 | 63.10 | 70.95 | 0.00 | - | 5 | 0 | 532.72% |
| BA240517P00255000 | 2024-04-22 10:58AM EDT | 255.00 | 84.77 | 68.00 | 75.95 | 0.00 | - | 10 | 0 | 554.30% |
| BA240517P00260000 | 2024-05-13 3:08PM EDT | 260.00 | 80.89 | 73.35 | 81.05 | 0.00 | - | 1 | 1 | 302.73% |
| BA240517P00265000 | 2024-05-09 3:35PM EDT | 265.00 | 83.63 | 77.60 | 86.00 | 0.00 | - | 3 | 0 | 597.75% |
| BA240517P00270000 | 2024-04-18 3:06PM EDT | 270.00 | 99.53 | 83.00 | 91.00 | 0.00 | - | 2 | 0 | 617.38% |
| BA240517P00275000 | 2024-01-17 3:21PM EDT | 275.00 | 74.05 | 69.65 | 72.50 | 0.00 | - | 12 | 0 | 0.00% |
| BA240517P00280000 | 2024-05-15 10:22AM EDT | 280.00 | 101.90 | 92.55 | 100.50 | 0.00 | - | 1 | 0 | 631.25% |
| BA240517P00285000 | 2023-12-26 2:56PM EDT | 285.00 | 29.24 | 77.20 | 82.05 | 0.00 | - | 2 | 0 | 0.00% |
| BA240517P00290000 | 2024-01-02 11:32AM EDT | 290.00 | 38.60 | 79.05 | 81.80 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517P00295000 | 2024-01-10 11:39AM EDT | 295.00 | 66.00 | 85.10 | 87.50 | 0.00 | - | - | 0 | 0.00% |
| BA240517P00300000 | 2024-01-09 12:51PM EDT | 300.00 | 73.50 | 89.65 | 92.05 | 0.00 | - | 12 | 0 | 0.00% |
| BA240517P00305000 | 2024-04-17 11:26AM EDT | 305.00 | 136.25 | 117.75 | 126.70 | 0.00 | - | - | 0 | 422.66% |
| BA240517P00310000 | 2024-01-25 11:35AM EDT | 310.00 | 108.35 | 107.95 | 110.40 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517P00340000 | 2023-12-15 4:38PM EDT | 340.00 | 77.34 | 120.60 | 123.25 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517P00380000 | 2024-03-26 3:41PM EDT | 380.00 | 193.35 | 212.30 | 213.60 | 0.00 | - | 2 | 0 | 1,412.89% |
| BA240517P00390000 | 2024-03-26 3:41PM EDT | 390.00 | 203.30 | 222.30 | 223.70 | 0.00 | - | 2 | 0 | 1,441.60% |
© 2024 Yahoo. All rights reserved.