The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Callsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250516C00085000 | 2024-08-06 12:13PM EDT | 85.00 | 83.62 | 80.60 | 83.20 | 0.00 | - | - | 25 | 79.92% |
| BA250516C00095000 | 2024-08-06 12:13PM EDT | 95.00 | 74.58 | 70.00 | 75.55 | 0.00 | - | - | 25 | 72.41% |
| BA250516C00110000 | 2024-09-10 11:24AM EDT | 110.00 | 56.24 | 56.65 | 57.15 | 0.00 | - | 1 | 1 | 54.63% |
| BA250516C00115000 | 2024-09-10 9:31AM EDT | 115.00 | 53.95 | 52.55 | 52.85 | 0.00 | - | 1 | 2 | 52.69% |
| BA250516C00120000 | 2024-09-03 2:54PM EDT | 120.00 | 46.35 | 48.50 | 48.90 | -2.02 | -4.18% | 7 | 5 | 51.14% |
| BA250516C00125000 | 2024-08-28 2:07PM EDT | 125.00 | 53.65 | 44.60 | 45.20 | 0.00 | - | 1 | 7 | 50.68% |
| BA250516C00130000 | 2024-09-03 10:29AM EDT | 130.00 | 40.60 | 40.85 | 41.45 | 0.00 | - | 2 | 4 | 49.25% |
| BA250516C00135000 | 2024-09-10 10:27AM EDT | 135.00 | 36.45 | 37.30 | 37.70 | 0.00 | - | 5 | 7 | 47.57% |
| BA250516C00140000 | 2024-09-09 12:42PM EDT | 140.00 | 36.83 | 33.90 | 34.20 | 0.00 | - | 1 | 55 | 46.22% |
| BA250516C00145000 | 2024-09-06 12:04PM EDT | 145.00 | 29.20 | 30.60 | 31.00 | 0.00 | - | 1 | 4 | 45.24% |
| BA250516C00150000 | 2024-09-05 10:50AM EDT | 150.00 | 29.50 | 27.60 | 27.95 | 0.00 | - | 1 | 1 | 44.27% |
| BA250516C00155000 | 2024-09-10 11:53AM EDT | 155.00 | 23.75 | 24.70 | 25.00 | 0.00 | - | 3 | 7 | 43.20% |
| BA250516C00160000 | 2024-09-10 2:07PM EDT | 160.00 | 20.99 | 22.05 | 22.30 | 0.00 | - | 285 | 664 | 42.32% |
| BA250516C00165000 | 2024-09-11 11:40AM EDT | 165.00 | 18.65 | 19.55 | 20.00 | -1.43 | -7.12% | 3 | 34 | 41.89% |
| BA250516C00170000 | 2024-09-09 2:33PM EDT | 170.00 | 19.42 | 17.25 | 17.50 | 0.00 | - | 53 | 88 | 40.77% |
| BA250516C00175000 | 2024-09-09 2:33PM EDT | 175.00 | 17.16 | 15.20 | 15.45 | 0.00 | - | 25 | 41 | 40.19% |
| BA250516C00180000 | 2024-09-11 9:47AM EDT | 180.00 | 12.30 | 13.30 | 13.45 | -2.13 | -14.76% | 2 | 43 | 39.40% |
| BA250516C00185000 | 2024-09-09 10:06AM EDT | 185.00 | 13.40 | 11.60 | 11.80 | 0.00 | - | 23 | 175 | 38.97% |
| BA250516C00190000 | 2024-09-10 2:29PM EDT | 190.00 | 9.90 | 10.05 | 10.25 | 0.00 | - | 27 | 89 | 38.45% |
| BA250516C00195000 | 2024-09-06 12:03PM EDT | 195.00 | 7.78 | 8.70 | 8.85 | -0.42 | -5.12% | 1 | 57 | 37.92% |
| BA250516C00200000 | 2024-09-11 11:31AM EDT | 200.00 | 7.05 | 7.50 | 7.70 | -0.10 | -1.40% | 3 | 129 | 37.65% |
| BA250516C00205000 | 2024-09-10 2:00PM EDT | 205.00 | 6.20 | 6.50 | 6.65 | 0.00 | - | 3 | 87 | 37.32% |
| BA250516C00210000 | 2024-09-06 12:24PM EDT | 210.00 | 5.25 | 5.55 | 5.75 | 0.00 | - | 1 | 69 | 37.07% |
| BA250516C00215000 | 2024-09-11 12:28PM EDT | 215.00 | 4.55 | 4.75 | 4.90 | -1.10 | -19.47% | 4 | 37 | 36.69% |
| BA250516C00220000 | 2024-09-10 12:59PM EDT | 220.00 | 4.00 | 4.10 | 4.35 | +0.11 | +2.83% | 2 | 144 | 36.87% |
| BA250516C00225000 | 2024-09-06 12:24PM EDT | 225.00 | 3.38 | 3.55 | 3.70 | 0.00 | - | 40 | 418 | 36.55% |
| BA250516C00230000 | 2024-09-06 3:00PM EDT | 230.00 | 2.89 | 2.98 | 3.20 | 0.00 | - | 2 | 367 | 36.46% |
| BA250516C00235000 | 2024-09-04 9:32AM EDT | 235.00 | 2.80 | 2.57 | 2.78 | 0.00 | - | 1 | 342 | 36.44% |
| BA250516C00240000 | 2024-08-29 12:47PM EDT | 240.00 | 3.65 | 2.20 | 2.44 | 0.00 | - | 3 | 31 | 36.52% |
| BA250516C00245000 | 2024-09-05 2:52PM EDT | 245.00 | 1.90 | 1.87 | 2.06 | -0.29 | -13.24% | 2 | 67 | 36.26% |
| BA250516C00250000 | 2024-09-03 2:43PM EDT | 250.00 | 1.52 | 1.60 | 1.80 | 0.00 | - | 18 | 174 | 36.32% |
| BA250516C00255000 | 2024-08-30 12:32PM EDT | 255.00 | 2.02 | 1.41 | 1.58 | 0.00 | - | 1 | 69 | 36.40% |
| BA250516C00260000 | 2024-09-10 11:05AM EDT | 260.00 | 1.22 | 1.20 | 1.34 | 0.00 | - | 7 | 14 | 36.23% |
| BA250516C00265000 | 2024-09-06 3:52PM EDT | 265.00 | 0.99 | 1.04 | 1.16 | 0.00 | - | 1 | 13 | 36.23% |
| BA250516C00270000 | 2024-09-11 9:37AM EDT | 270.00 | 0.84 | 0.79 | 1.01 | -0.11 | -11.58% | 2 | 127 | 36.27% |
| BA250516C00275000 | 2024-09-06 2:39PM EDT | 275.00 | 0.82 | 0.63 | 0.94 | 0.00 | - | 2 | 21 | 36.74% |
| BA250516C00280000 | 2024-09-09 3:59PM EDT | 280.00 | 0.84 | 0.55 | 0.86 | 0.00 | - | 8 | 781 | 37.09% |
Putsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250516P00085000 | 2024-09-10 11:54AM EDT | 85.00 | 0.93 | 0.83 | 1.11 | 0.00 | - | 50 | 179 | 48.56% |
| BA250516P00090000 | 2024-09-04 2:52PM EDT | 90.00 | 1.06 | 1.13 | 1.38 | 0.00 | - | 2 | 6 | 47.01% |
| BA250516P00095000 | 2024-09-11 11:54AM EDT | 95.00 | 1.59 | 1.39 | 1.53 | +0.26 | +19.55% | 2 | 83 | 44.36% |
| BA250516P00100000 | 2024-09-10 12:26PM EDT | 100.00 | 2.10 | 1.86 | 1.91 | +0.10 | +5.00% | 5 | 208 | 43.10% |
| BA250516P00105000 | 2024-09-03 2:45PM EDT | 105.00 | 2.31 | 2.28 | 2.45 | 0.00 | - | 5 | 10 | 42.32% |
| BA250516P00110000 | 2024-09-06 9:56AM EDT | 110.00 | 2.68 | 2.87 | 3.00 | 0.00 | - | 5 | 17 | 41.13% |
| BA250516P00115000 | 2024-08-29 3:28PM EDT | 115.00 | 2.10 | 3.60 | 3.75 | 0.00 | - | 2 | 13 | 40.37% |
| BA250516P00120000 | 2024-09-06 12:51PM EDT | 120.00 | 5.05 | 4.35 | 4.55 | 0.00 | - | 29 | 92 | 39.36% |
| BA250516P00125000 | 2024-09-09 12:21PM EDT | 125.00 | 4.90 | 5.40 | 5.55 | 0.00 | - | 25 | 100 | 38.58% |
| BA250516P00130000 | 2024-09-10 2:07PM EDT | 130.00 | 6.95 | 6.50 | 6.65 | 0.00 | - | 5 | 412 | 37.68% |
| BA250516P00135000 | 2024-09-06 10:45AM EDT | 135.00 | 7.99 | 7.80 | 7.95 | 0.00 | - | 1 | 666 | 36.90% |
| BA250516P00140000 | 2024-09-09 10:59AM EDT | 140.00 | 10.55 | 9.20 | 9.40 | +1.80 | +20.57% | 2 | 158 | 36.08% |
| BA250516P00145000 | 2024-09-11 12:55PM EDT | 145.00 | 11.45 | 10.80 | 11.10 | +0.65 | +6.02% | 8 | 165 | 35.41% |
| BA250516P00150000 | 2024-09-05 9:32AM EDT | 150.00 | 11.73 | 12.70 | 12.95 | 0.00 | - | 1 | 314 | 34.64% |
| BA250516P00155000 | 2024-09-10 9:44AM EDT | 155.00 | 14.49 | 14.70 | 15.20 | 0.00 | - | 5 | 237 | 34.28% |
| BA250516P00160000 | 2024-09-11 11:37AM EDT | 160.00 | 18.22 | 16.90 | 17.40 | +0.77 | +4.41% | 3 | 581 | 33.40% |
| BA250516P00165000 | 2024-09-10 1:07PM EDT | 165.00 | 20.55 | 19.40 | 19.60 | 0.00 | - | 1 | 254 | 32.12% |
| BA250516P00170000 | 2024-09-10 1:37PM EDT | 170.00 | 23.20 | 22.10 | 22.30 | 0.00 | - | 18 | 616 | 31.38% |
| BA250516P00175000 | 2024-09-11 10:16AM EDT | 175.00 | 27.01 | 24.85 | 25.20 | +0.49 | +1.85% | 1 | 27 | 30.60% |
| BA250516P00180000 | 2024-09-10 12:55PM EDT | 180.00 | 29.36 | 27.70 | 28.35 | 0.00 | - | 4 | 142 | 29.88% |
| BA250516P00185000 | 2024-08-20 9:41AM EDT | 185.00 | 22.30 | 31.10 | 31.70 | 0.00 | - | 1 | 3 | 29.11% |
| BA250516P00190000 | 2024-09-06 12:44PM EDT | 190.00 | 37.40 | 34.85 | 35.20 | 0.00 | - | 2 | 32 | 28.20% |
| BA250516P00195000 | 2024-09-11 11:37AM EDT | 195.00 | 38.80 | 38.70 | 39.00 | -2.05 | -5.02% | 3 | 18 | 27.48% |
| BA250516P00200000 | 2024-09-11 12:03PM EDT | 200.00 | 44.70 | 42.25 | 43.00 | +0.10 | +0.22% | 3 | 15 | 26.80% |
| BA250516P00205000 | 2024-09-11 11:46AM EDT | 205.00 | 48.60 | 46.45 | 47.35 | +4.05 | +9.09% | 7 | 14 | 26.66% |
| BA250516P00210000 | 2024-09-05 12:22PM EDT | 210.00 | 50.35 | 50.75 | 51.45 | 0.00 | - | 1 | 19 | 25.16% |
| BA250516P00215000 | 2024-09-05 1:24PM EDT | 215.00 | 54.00 | 55.40 | 55.85 | 0.00 | - | 2 | 56 | 24.02% |
| BA250516P00220000 | 2024-09-03 9:39AM EDT | 220.00 | 57.55 | 60.05 | 60.45 | 0.00 | - | 1 | 10 | 23.12% |
| BA250516P00225000 | 2024-09-04 3:42PM EDT | 225.00 | 61.70 | 64.80 | 65.70 | 0.00 | - | 1 | 2 | 25.92% |
| BA250516P00235000 | 2024-09-09 9:43AM EDT | 235.00 | 76.90 | 74.15 | 75.55 | +5.60 | +7.85% | 2 | 0 | 27.45% |
© 2024 Yahoo. All rights reserved.