Australia markets open in 2 hours 25 minutes

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
179.67-0.56 (-0.31%)
At close: 04:00PM EDT
179.45 -0.22 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA251219C000900002024-05-15 11:34AM EDT90.0097.5091.0098.850.00-242052.60%
BA251219C000950002024-05-09 11:48AM EDT95.0096.65100.00110.000.00-8586.16%
BA251219C001000002024-07-16 3:05PM EDT100.0095.0084.0094.000.00-5856.75%
BA251219C001050002024-06-07 3:53PM EDT105.0096.5386.0595.000.00-13467.40%
BA251219C001100002024-04-24 3:59PM EDT110.0070.0076.5081.300.00-11654.80%
BA251219C001150002024-07-10 10:18AM EDT115.0080.9574.5081.900.00-2655.12%
BA251219C001200002024-07-10 1:37PM EDT120.0077.1068.1074.600.00-25554.25%
BA251219C001250002024-05-23 11:08AM EDT125.0070.0064.4068.250.00-11448.42%
BA251219C001300002024-06-24 3:30PM EDT130.0065.5561.4067.850.00-15852.93%
BA251219C001350002024-07-12 2:15PM EDT135.0064.4560.9566.800.00-21651.13%
BA251219C001400002024-06-03 2:14PM EDT140.0062.4062.0067.700.00-1056.78%
BA251219C001450002024-04-24 2:20PM EDT145.0046.0052.7554.000.00-2844.63%
BA251219C001500002024-07-09 11:21AM EDT150.0056.5049.6055.750.00-15950.90%
BA251219C001550002024-04-29 12:31PM EDT155.0046.0542.9547.900.00-17443.54%
BA251219C001600002024-06-27 10:19AM EDT160.0046.5043.9048.850.00-18248.07%
BA251219C001650002024-06-17 3:27PM EDT165.0042.5746.1047.400.00-103149.15%
BA251219C001700002024-07-19 3:48PM EDT170.0040.7036.8545.00-10.00-19.72%642848.84%
BA251219C001750002024-07-16 11:56AM EDT175.0040.0033.3539.950.00-311145.15%
BA251219C001800002024-07-19 3:46PM EDT180.0034.5032.9535.35-4.15-10.74%114142.01%
BA251219C001850002024-07-17 12:20PM EDT185.0036.0028.9537.000.00-58446.32%
BA251219C001900002024-07-11 11:30AM EDT190.0033.7729.0533.700.00-126244.55%
BA251219C001950002024-07-03 11:44AM EDT195.0030.8727.1529.150.00-358741.23%
BA251219C002000002024-07-17 12:35PM EDT200.0028.3921.7526.950.00-146240.59%
BA251219C002100002024-07-16 1:13PM EDT210.0025.1621.3522.500.00-545138.93%
BA251219C002200002024-07-19 3:22PM EDT220.0017.9018.0520.45-0.01-0.06%138939.68%
BA251219C002300002024-07-19 1:03PM EDT230.0015.0511.0016.85-2.87-16.02%579438.19%
BA251219C002400002024-07-19 1:12PM EDT240.0012.7010.3016.15-1.17-8.44%3036239.92%
BA251219C002500002024-07-15 2:33PM EDT250.0010.909.5011.550.00-495836.29%
BA251219C002600002024-07-19 12:11PM EDT260.009.058.509.65-0.55-5.73%235435.75%
BA251219C002700002024-07-15 12:24PM EDT270.009.207.458.200.00-116035.52%
BA251219C002800002024-07-15 12:17PM EDT280.006.806.157.700.00-258836.53%
BA251219C002900002024-07-18 1:30PM EDT290.005.925.256.250.00-729335.75%
BA251219C003000002024-07-18 3:53PM EDT300.004.853.255.750.00-71,54036.40%
BA251219C003100002024-07-16 12:42PM EDT310.004.303.754.450.00-444235.27%
BA251219C003200002024-07-19 12:16PM EDT320.003.303.153.60-0.60-15.38%159134.71%
BA251219C003300002024-07-11 10:18AM EDT330.003.302.563.450.00-18935.61%
BA251219C003400002024-07-09 10:40AM EDT340.002.852.152.750.00-68034.95%
BA251219C003500002024-07-19 1:57PM EDT350.002.051.602.46+0.03+1.49%121935.22%
BA251219C003600002024-07-16 10:32AM EDT360.001.651.522.540.00-128136.54%
BA251219C003700002024-07-01 2:30PM EDT370.001.901.2010.000.00-25453.21%
BA251219C003800002024-07-12 1:34PM EDT380.001.501.022.780.00-32639.31%
BA251219C003900002024-07-18 10:45AM EDT390.001.380.571.780.00-219636.90%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA251219P000900002024-07-01 9:33AM EDT90.001.241.201.670.00-220238.65%
BA251219P000950002024-06-18 3:54PM EDT95.001.800.992.470.00-87839.66%
BA251219P001000002024-07-18 2:49PM EDT100.002.310.002.410.00-133736.76%
BA251219P001050002024-07-02 9:54AM EDT105.002.222.403.000.00-13427436.32%
BA251219P001100002024-07-18 12:11PM EDT110.003.351.374.050.00-15030736.96%
BA251219P001150002024-07-05 2:33PM EDT115.003.601.844.350.00-111335.18%
BA251219P001200002024-07-01 12:21PM EDT120.004.051.007.950.00-243040.77%
BA251219P001250002024-06-18 1:06PM EDT125.006.304.305.900.00-156833.68%
BA251219P001300002024-06-26 10:52AM EDT130.007.004.509.250.00-19137.59%
BA251219P001350002024-07-17 1:07PM EDT135.007.205.1011.500.00-22738.66%
BA251219P001400002024-07-17 12:00PM EDT140.008.207.459.550.00-1016532.57%
BA251219P001450002024-07-08 1:04PM EDT145.009.466.1014.950.00-38238.18%
BA251219P001500002024-07-18 3:14PM EDT150.0011.807.2017.000.00-29638.12%
BA251219P001550002024-07-16 12:12PM EDT155.0011.3013.1513.900.00-531030.78%
BA251219P001600002024-07-19 1:27PM EDT160.0015.7714.3020.00+1.67+11.84%511536.01%
BA251219P001650002024-06-27 10:29AM EDT165.0016.0816.1517.550.00-230129.74%
BA251219P001700002024-07-19 9:52AM EDT170.0019.1518.2019.55+0.25+1.32%526329.17%
BA251219P001750002024-07-18 1:22PM EDT175.0021.1020.9021.750.00-121728.68%
BA251219P001800002024-07-02 9:30AM EDT180.0021.1019.9025.300.00-145229.61%
BA251219P001850002024-07-18 2:25PM EDT185.0025.4524.1027.450.00-230328.68%
BA251219P001900002024-06-05 3:33PM EDT190.0024.3122.9027.550.00-712225.19%
BA251219P001950002024-06-25 11:31AM EDT195.0034.3029.2032.300.00-148226.97%
BA251219P002000002024-07-19 12:49PM EDT200.0035.1532.4034.95+2.18+6.61%443826.11%
BA251219P002100002024-07-09 1:40PM EDT210.0037.0738.7542.850.00-165726.99%
BA251219P002200002024-07-03 9:45AM EDT220.0045.2644.3550.600.00-278427.14%
BA251219P002300002024-06-28 10:49AM EDT230.0052.0050.0057.400.00-3255025.37%
BA251219P002400002024-07-19 1:12PM EDT240.0064.0958.1064.15+6.33+10.96%3046522.34%
BA251219P002500002024-05-09 12:49PM EDT250.0070.6058.1064.700.00-2170.00%
BA251219P002600002024-07-10 3:54PM EDT260.0076.3576.5586.000.00-5051229.58%
BA251219P002700002024-06-17 3:50PM EDT270.0091.2080.0090.000.00-2080.00%
BA251219P002800002024-06-05 3:56PM EDT280.0090.4590.00100.000.00-200.00%
BA251219P002900002024-06-05 3:52PM EDT290.00100.08100.05110.000.00-400.00%
BA251219P003000002024-03-07 4:50PM EDT300.0096.85115.20118.200.00-100.00%
BA251219P003100002023-09-18 1:50PM EDT310.00104.74120.05128.700.00-200.00%
BA251219P003200002023-09-13 2:36PM EDT320.00110.77132.60139.900.00-100.00%
BA251219P003300002023-07-05 11:22AM EDT330.00117.3197.35101.900.00--00.00%
BA251219P003900002024-05-16 1:22PM EDT390.00207.77208.00218.000.00--051.52%