The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250919C00090000 | 2024-10-03 11:20AM EDT | 90.00 | 68.01 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| BA250919C00095000 | 2024-10-03 11:37AM EDT | 95.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| BA250919C00100000 | 2024-10-01 10:06AM EDT | 100.00 | 60.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BA250919C00105000 | 2024-09-30 2:16PM EDT | 105.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BA250919C00110000 | 2024-09-09 10:14AM EDT | 110.00 | 63.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BA250919C00115000 | 2024-07-10 10:18AM EDT | 115.00 | 79.00 | 63.00 | 64.55 | 0.00 | - | - | 1 | 87.30% |
| BA250919C00120000 | 2024-09-06 11:04AM EDT | 120.00 | 51.86 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| BA250919C00125000 | 2024-10-01 3:26PM EDT | 125.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| BA250919C00130000 | 2024-07-22 3:37PM EDT | 130.00 | 62.10 | 54.55 | 56.75 | 0.00 | - | 2 | 8 | 83.79% |
| BA250919C00135000 | 2024-09-25 3:41PM EDT | 135.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BA250919C00140000 | 2024-10-03 1:36PM EDT | 140.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| BA250919C00145000 | 2024-10-03 10:13AM EDT | 145.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 0.00% |
| BA250919C00150000 | 2024-10-03 2:58PM EDT | 150.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 10 | 159 | 0.00% |
| BA250919C00155000 | 2024-10-03 3:58PM EDT | 155.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 208 | 385 | 0.78% |
| BA250919C00160000 | 2024-10-03 3:49PM EDT | 160.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 12 | 291 | 1.56% |
| BA250919C00165000 | 2024-10-02 10:59AM EDT | 165.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 1.56% |
| BA250919C00170000 | 2024-10-03 12:52PM EDT | 170.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 3.13% |
| BA250919C00175000 | 2024-10-02 3:37PM EDT | 175.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 3.13% |
| BA250919C00180000 | 2024-10-03 12:13PM EDT | 180.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 3.13% |
| BA250919C00185000 | 2024-10-03 10:14AM EDT | 185.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 3.13% |
| BA250919C00190000 | 2024-10-03 10:39AM EDT | 190.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 20 | 293 | 6.25% |
| BA250919C00195000 | 2024-10-03 3:18PM EDT | 195.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 471 | 6.25% |
| BA250919C00200000 | 2024-10-03 3:12PM EDT | 200.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 6.25% |
| BA250919C00210000 | 2024-10-03 10:19AM EDT | 210.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| BA250919C00220000 | 2024-10-01 11:40AM EDT | 220.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 93 | 6.25% |
| BA250919C00230000 | 2024-10-03 12:51PM EDT | 230.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 376 | 6.25% |
| BA250919C00240000 | 2024-09-30 2:27PM EDT | 240.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 12.50% |
| BA250919C00250000 | 2024-10-03 2:36PM EDT | 250.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 12.50% |
| BA250919C00260000 | 2024-10-03 3:53PM EDT | 260.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 134 | 271 | 12.50% |
| BA250919C00270000 | 2024-10-03 2:36PM EDT | 270.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 12.50% |
| BA250919C00280000 | 2024-10-03 11:04AM EDT | 280.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 11 | 790 | 12.50% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250919P00080000 | 2024-10-03 3:55PM EDT | 80.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 26 | 275 | 12.50% |
| BA250919P00085000 | 2024-10-02 3:12PM EDT | 85.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 12.50% |
| BA250919P00090000 | 2024-09-30 1:32PM EDT | 90.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 74 | 12.50% |
| BA250919P00095000 | 2024-10-03 11:07AM EDT | 95.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 12.50% |
| BA250919P00100000 | 2024-10-01 3:35PM EDT | 100.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 367 | 6.25% |
| BA250919P00105000 | 2024-09-23 11:25AM EDT | 105.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| BA250919P00110000 | 2024-09-30 1:05PM EDT | 110.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 6.25% |
| BA250919P00115000 | 2024-10-03 2:03PM EDT | 115.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 6.25% |
| BA250919P00120000 | 2024-10-03 3:53PM EDT | 120.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 155 | 1,376 | 6.25% |
| BA250919P00125000 | 2024-10-03 2:37PM EDT | 125.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 3.13% |
| BA250919P00130000 | 2024-10-01 11:24AM EDT | 130.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 10 | 553 | 3.13% |
| BA250919P00135000 | 2024-10-02 3:19PM EDT | 135.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 105 | 527 | 3.13% |
| BA250919P00140000 | 2024-10-01 11:24AM EDT | 140.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 826 | 1.56% |
| BA250919P00145000 | 2024-10-03 1:00PM EDT | 145.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.78% |
| BA250919P00150000 | 2024-10-03 3:46PM EDT | 150.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 6 | 720 | 0.10% |
| BA250919P00155000 | 2024-10-03 3:46PM EDT | 155.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,112 | 0.00% |
| BA250919P00160000 | 2024-09-27 12:02PM EDT | 160.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 366 | 0.00% |
| BA250919P00165000 | 2024-09-23 11:58AM EDT | 165.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 25 | 75 | 0.00% |
| BA250919P00170000 | 2024-09-25 11:47AM EDT | 170.00 | 27.88 | 0.00 | 0.00 | 0.00 | - | 10 | 450 | 0.00% |
| BA250919P00175000 | 2024-09-25 10:45AM EDT | 175.00 | 30.13 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| BA250919P00180000 | 2024-09-18 10:32AM EDT | 180.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 30 | 281 | 0.00% |
| BA250919P00185000 | 2024-09-25 1:41PM EDT | 185.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.00% |
| BA250919P00190000 | 2024-09-26 9:41AM EDT | 190.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 30 | 102 | 0.00% |
| BA250919P00195000 | 2024-09-11 2:40PM EDT | 195.00 | 40.53 | 0.00 | 0.00 | 0.00 | - | 20 | 75 | 0.00% |
| BA250919P00200000 | 2024-09-25 3:51PM EDT | 200.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| BA250919P00210000 | 2024-09-23 2:01PM EDT | 210.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 10 | 97 | 0.00% |
| BA250919P00220000 | 2024-09-13 3:48PM EDT | 220.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BA250919P00230000 | 2024-09-20 11:37AM EDT | 230.00 | 76.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BA250919P00240000 | 2024-06-07 1:56PM EDT | 240.00 | 52.86 | 54.05 | 59.25 | 0.00 | - | 2 | 7 | 0.00% |
| BA250919P00250000 | 2024-04-30 9:30AM EDT | 250.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.