The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 74.80 | 0.00 | - | 3 | 6 | 80.00 | 0.86 | +0.01 | +1.18% | 2 | 617 |
| 79.32 | 0.00 | - | 1 | 2 | 85.00 | 1.21 | 0.00 | - | 8 | 69 |
| 66.20 | 0.00 | - | 3 | 12 | 90.00 | 1.41 | -0.23 | -14.02% | 1 | 628 |
| 63.50 | 0.00 | - | 1 | 961 | 95.00 | 2.01 | 0.00 | - | 1 | 152 |
| 60.61 | -1.38 | -2.23% | 2 | 123 | 100.00 | 2.40 | 0.00 | - | 1 | 1,783 |
| 57.94 | 0.00 | - | 1 | 68 | 105.00 | 2.67 | 0.00 | - | 2 | 647 |
| 53.00 | 0.00 | - | 1 | 98 | 110.00 | 3.63 | +0.20 | +5.83% | 1 | 609 |
| 48.88 | +1.80 | +3.82% | 1 | 26 | 115.00 | 4.90 | 0.00 | - | 10 | 201 |
| 44.00 | 0.00 | - | 10 | 39 | 120.00 | 5.47 | -0.83 | -13.17% | 2 | 975 |
| 41.25 | -1.15 | -2.71% | 24 | 61 | 125.00 | 6.60 | -0.80 | -10.81% | 34 | 913 |
| 37.85 | 0.00 | - | 2 | 55 | 130.00 | 7.95 | +0.47 | +6.28% | 21 | 4,380 |
| 33.85 | -1.01 | -2.90% | 10 | 87 | 135.00 | 9.45 | -1.05 | -10.00% | 33 | 2,525 |
| 31.30 | +1.50 | +5.03% | 2 | 202 | 140.00 | 11.30 | -0.63 | -5.28% | 28 | 2,189 |
| 28.20 | +0.02 | +0.07% | 3 | 44 | 145.00 | 12.04 | 0.00 | - | 5 | 857 |
| 25.40 | -0.20 | -0.78% | 23 | 524 | 150.00 | 15.45 | -0.15 | -0.96% | 59 | 3,193 |
| 22.49 | -0.66 | -2.85% | 62 | 317 | 155.00 | 17.70 | -1.57 | -8.15% | 3 | 1,210 |
| 20.28 | -0.50 | -2.41% | 8 | 632 | 160.00 | 20.15 | -0.10 | -0.49% | 4 | 1,238 |
| 17.90 | -0.50 | -2.72% | 4 | 198 | 165.00 | 23.73 | 0.00 | - | 3 | 655 |
| 16.00 | 0.00 | - | 1 | 765 | 170.00 | 25.90 | -0.03 | -0.12% | 1 | 1,349 |
| 14.85 | -0.85 | -5.41% | 4 | 312 | 175.00 | 29.10 | +1.15 | +4.11% | 9 | 1,069 |
| 12.40 | -0.24 | -1.90% | 42 | 731 | 180.00 | 35.00 | 0.00 | - | 2 | 2,033 |
| 10.27 | 0.00 | - | 1 | 698 | 185.00 | 37.50 | 0.00 | - | 3 | 836 |
| 9.50 | -1.15 | -10.80% | 1 | 2,847 | 190.00 | 41.95 | 0.00 | - | 1 | 807 |
| 7.45 | 0.00 | - | 7 | 1,434 | 195.00 | 42.30 | 0.00 | - | 5 | 1,210 |
| 7.30 | -0.20 | -2.67% | 21 | 5,572 | 200.00 | 47.35 | 0.00 | - | 2 | 1,528 |
| 6.50 | 0.00 | - | 2 | 759 | 205.00 | 54.90 | 0.00 | - | 2 | 6 |
| 5.70 | -0.20 | -3.39% | 44 | 2,651 | 210.00 | 56.30 | 0.00 | - | 3 | 1,271 |
| 4.95 | -0.16 | -3.13% | 60 | 323 | 215.00 | 63.20 | 0.00 | - | 3 | 5 |
| 4.70 | 0.00 | - | 23 | 921 | 220.00 | 66.24 | 0.00 | - | 6 | 388 |
| 3.80 | -0.21 | -5.24% | 63 | 265 | 225.00 | 68.75 | 0.00 | - | - | 1 |
| 2.95 | 0.00 | - | 4 | 1,861 | 230.00 | 77.49 | 0.00 | - | 1 | 32 |
| 2.71 | 0.00 | - | 2 | 214 | 235.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 1 | 436 | 240.00 | 84.00 | 0.00 | - | 5 | 10 |
| 2.08 | 0.00 | - | 2 | 73 | 245.00 | 92.44 | 0.00 | - | 5 | 0 |
| 1.97 | -0.09 | -4.37% | 421 | 1,437 | 250.00 | 96.74 | 0.00 | - | 5 | 0 |
| 1.80 | -0.01 | -0.55% | 26 | 127 | 255.00 | - | - | - | - | - |
| 1.50 | -0.13 | -7.98% | 10 | 2,325 | 260.00 | 75.55 | 0.00 | - | 2 | 0 |
| 1.37 | 0.00 | - | 1 | 151 | 265.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 1 | 500 | 270.00 | 66.35 | 0.00 | - | 1 | 0 |
| 1.15 | 0.00 | - | 3 | 8 | 275.00 | - | - | - | - | - |
| 0.99 | -0.03 | -2.94% | 1 | 639 | 280.00 | 68.60 | 0.00 | - | 2 | 3 |
| 0.87 | 0.00 | - | 1 | 320 | 290.00 | 64.73 | 0.00 | - | 2 | 13 |
| 0.70 | 0.00 | - | 2 | 3,204 | 300.00 | 115.85 | 0.00 | - | 1 | 0 |
| 0.55 | +0.05 | +10.00% | 2 | 454 | 310.00 | 57.52 | 0.00 | - | 2 | 0 |
| 0.45 | 0.00 | - | 2 | 366 | 320.00 | 66.25 | 0.00 | - | 2 | 0 |
| 0.34 | -0.05 | -12.82% | 2 | 183 | 330.00 | 74.20 | 0.00 | - | - | 0 |
| 0.35 | +0.03 | +9.38% | 2 | 113 | 340.00 | 82.45 | 0.00 | - | 2 | 0 |
| 0.29 | 0.00 | - | 28 | 438 | 350.00 | 91.65 | 0.00 | - | - | 0 |
| 0.19 | -0.03 | -13.64% | 3 | 434 | 360.00 | 111.89 | 0.00 | - | - | 0 |
| 0.26 | -0.01 | -3.70% | 2 | 98 | 370.00 | - | - | - | - | - |
| 0.17 | +0.01 | +6.25% | 2 | 151 | 380.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 50 | 459 | 390.00 | 178.00 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.