The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 75.50 | -0.40 | -0.53% | 1 | 19 | 80.00 | 2.10 | +0.04 | +1.94% | 2 | 249 |
| 71.70 | 0.00 | - | 2 | 6 | 85.00 | 2.61 | 0.00 | - | 13 | 77 |
| 64.98 | -2.62 | -3.88% | 15 | 25 | 90.00 | 3.25 | 0.00 | - | 428 | 1,713 |
| 61.15 | -4.05 | -6.21% | 2 | 13 | 95.00 | 4.20 | +0.20 | +5.00% | 170 | 220 |
| 59.30 | -1.52 | -2.50% | 2 | 21 | 100.00 | 5.25 | +0.41 | +8.47% | 159 | 446 |
| 55.50 | -2.10 | -3.65% | 2 | 51 | 105.00 | 6.25 | +0.65 | +11.61% | 24 | 405 |
| 51.85 | -1.80 | -3.36% | 2 | 22 | 110.00 | 7.40 | +0.78 | +11.78% | 2 | 319 |
| 48.20 | -2.10 | -4.17% | 2 | 20 | 115.00 | 8.80 | +0.65 | +7.98% | 4 | 224 |
| 44.95 | -1.80 | -3.85% | 2 | 65 | 120.00 | 10.05 | +0.50 | +5.24% | 2 | 381 |
| 41.70 | -0.35 | -0.83% | 2 | 23 | 125.00 | 11.96 | +1.36 | +12.83% | 1 | 869 |
| 38.26 | -2.04 | -5.06% | 4 | 60 | 130.00 | 13.60 | +1.25 | +10.12% | 6 | 281 |
| 34.80 | -5.65 | -13.97% | 3 | 44 | 135.00 | 14.50 | 0.00 | - | 1 | 83 |
| 31.65 | -1.60 | -4.81% | 3 | 36 | 140.00 | 17.80 | +1.20 | +7.23% | 13 | 211 |
| 29.00 | -1.65 | -5.38% | 20 | 33 | 145.00 | 20.26 | +1.66 | +8.92% | 1 | 107 |
| 26.60 | -1.50 | -5.34% | 108 | 458 | 150.00 | 22.90 | +1.60 | +7.51% | 4 | 601 |
| 24.40 | -1.80 | -6.87% | 154 | 485 | 155.00 | 25.35 | +1.51 | +6.33% | 1 | 322 |
| 22.67 | -0.83 | -3.53% | 31 | 127 | 160.00 | 26.45 | 0.00 | - | 1 | 300 |
| 21.20 | -0.75 | -3.42% | 2 | 77 | 165.00 | 29.35 | 0.00 | - | 2 | 297 |
| 19.15 | -1.32 | -6.45% | 183 | 1,040 | 170.00 | 28.85 | 0.00 | - | 7 | 275 |
| 17.15 | -0.85 | -4.72% | 3 | 102 | 175.00 | 34.45 | 0.00 | - | 1 | 275 |
| 16.25 | -0.75 | -4.41% | 13 | 587 | 180.00 | 38.50 | 0.00 | - | 3 | 440 |
| 14.20 | -1.30 | -8.39% | 16 | 223 | 185.00 | 39.80 | 0.00 | - | 3 | 295 |
| 12.90 | -0.80 | -5.84% | 2 | 280 | 190.00 | 47.90 | +1.08 | +2.31% | 51 | 180 |
| 11.50 | -2.30 | -16.67% | 11 | 125 | 195.00 | 50.88 | +6.00 | +13.37% | 1 | 516 |
| 10.55 | -0.75 | -6.64% | 18 | 700 | 200.00 | 56.51 | +4.72 | +9.11% | 1 | 441 |
| 8.95 | -0.50 | -5.29% | 2 | 497 | 210.00 | 65.39 | +6.99 | +11.97% | 1 | 666 |
| 7.09 | -0.46 | -6.09% | 7 | 716 | 220.00 | 67.00 | 0.00 | - | 275 | 1,079 |
| 6.08 | -1.52 | -20.00% | 2 | 1,030 | 230.00 | 81.42 | 0.00 | - | 1 | 545 |
| 4.80 | -0.40 | -7.69% | 25 | 373 | 240.00 | 85.25 | 0.00 | - | 2 | 397 |
| 4.05 | -0.25 | -5.81% | 5 | 1,385 | 250.00 | 70.60 | 0.00 | - | 2 | 17 |
| 3.30 | -1.09 | -24.83% | 104 | 357 | 260.00 | 80.55 | 0.00 | - | 50 | 0 |
| 3.80 | 0.00 | - | 1 | 150 | 270.00 | 91.20 | 0.00 | - | 20 | 8 |
| 2.45 | 0.00 | - | 18 | 688 | 280.00 | 90.45 | 0.00 | - | 2 | 0 |
| 2.00 | -0.02 | -0.99% | 2 | 434 | 290.00 | 100.08 | 0.00 | - | 4 | 0 |
| 1.62 | -0.08 | -4.71% | 38 | 1,595 | 300.00 | 96.85 | 0.00 | - | 1 | 0 |
| 1.39 | -0.11 | -7.33% | 5 | 419 | 310.00 | 104.74 | 0.00 | - | 2 | 0 |
| 1.31 | 0.00 | - | 2 | 447 | 320.00 | 110.77 | 0.00 | - | 1 | 0 |
| 1.14 | 0.00 | - | 2 | 191 | 330.00 | 117.31 | 0.00 | - | - | 0 |
| 1.00 | 0.00 | - | 2 | 232 | 340.00 | - | - | - | - | - |
| 0.91 | 0.00 | - | 3 | 285 | 350.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 20 | 277 | 360.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 30 | 47 | 370.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 11 | 23 | 380.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 11 | 221 | 390.00 | 207.77 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.