The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250620C00090000 | 2024-03-25 1:07PM EDT | 90.00 | 108.60 | 80.75 | 83.25 | 0.00 | - | 1 | 2 | 53.05% |
| BA250620C00095000 | 2024-04-19 1:55PM EDT | 95.00 | 83.85 | 78.15 | 81.40 | 0.00 | - | 1 | 51 | 58.08% |
| BA250620C00100000 | 2024-04-26 12:11PM EDT | 100.00 | 74.80 | 75.35 | 77.00 | -4.00 | -5.08% | 1 | 74 | 57.94% |
| BA250620C00105000 | 2024-03-26 10:45AM EDT | 105.00 | 95.40 | 65.05 | 65.80 | 0.00 | - | 50 | 56 | 38.70% |
| BA250620C00110000 | 2024-04-25 11:34AM EDT | 110.00 | 62.55 | 67.05 | 68.85 | 0.00 | - | 4 | 96 | 54.43% |
| BA250620C00115000 | 2024-04-22 1:50PM EDT | 115.00 | 68.30 | 61.60 | 64.45 | 0.00 | - | 1 | 20 | 50.77% |
| BA250620C00120000 | 2024-04-24 3:53PM EDT | 120.00 | 58.04 | 59.00 | 60.20 | 0.00 | - | 1 | 28 | 50.37% |
| BA250620C00125000 | 2024-04-24 3:21PM EDT | 125.00 | 53.30 | 55.05 | 56.35 | 0.00 | - | 1 | 26 | 50.08% |
| BA250620C00130000 | 2024-04-26 9:59AM EDT | 130.00 | 51.97 | 51.70 | 52.70 | +3.17 | +6.50% | 1 | 37 | 48.83% |
| BA250620C00135000 | 2024-04-24 9:39AM EDT | 135.00 | 55.35 | 47.90 | 49.10 | 0.00 | - | 1 | 67 | 47.53% |
| BA250620C00140000 | 2024-04-26 10:59AM EDT | 140.00 | 44.65 | 44.60 | 45.65 | +3.45 | +8.37% | 102 | 84 | 46.37% |
| BA250620C00145000 | 2024-04-23 12:20PM EDT | 145.00 | 43.70 | 41.00 | 42.30 | 0.00 | - | 1 | 16 | 45.24% |
| BA250620C00150000 | 2024-04-26 1:15PM EDT | 150.00 | 39.57 | 38.25 | 39.15 | +0.95 | +2.46% | 8 | 189 | 44.27% |
| BA250620C00155000 | 2024-04-25 12:50PM EDT | 155.00 | 32.90 | 35.35 | 36.10 | 0.00 | - | 3 | 54 | 43.31% |
| BA250620C00160000 | 2024-04-26 9:59AM EDT | 160.00 | 32.57 | 32.60 | 33.20 | -0.03 | -0.09% | 2 | 114 | 42.42% |
| BA250620C00165000 | 2024-04-26 11:21AM EDT | 165.00 | 29.49 | 29.35 | 30.50 | -4.33 | -12.80% | 8 | 30 | 41.66% |
| BA250620C00170000 | 2024-04-26 12:56PM EDT | 170.00 | 28.00 | 27.45 | 27.90 | +1.50 | +5.66% | 3 | 144 | 40.88% |
| BA250620C00175000 | 2024-04-26 1:49PM EDT | 175.00 | 25.75 | 24.70 | 25.65 | +3.55 | +15.99% | 2 | 88 | 40.43% |
| BA250620C00180000 | 2024-04-26 3:27PM EDT | 180.00 | 22.72 | 22.10 | 23.15 | -0.03 | -0.13% | 13 | 343 | 39.46% |
| BA250620C00185000 | 2024-04-24 1:04PM EDT | 185.00 | 20.66 | 20.35 | 21.25 | 0.00 | - | 3 | 346 | 39.17% |
| BA250620C00190000 | 2024-04-24 3:06PM EDT | 190.00 | 17.27 | 18.70 | 19.25 | 0.00 | - | 16 | 119 | 38.57% |
| BA250620C00195000 | 2024-04-26 12:30PM EDT | 195.00 | 16.45 | 16.70 | 17.35 | +2.28 | +16.09% | 1 | 164 | 37.95% |
| BA250620C00200000 | 2024-04-26 3:00PM EDT | 200.00 | 15.35 | 15.25 | 15.95 | +0.78 | +5.35% | 20 | 834 | 37.88% |
| BA250620C00210000 | 2024-04-26 2:16PM EDT | 210.00 | 12.75 | 12.35 | 12.70 | +0.20 | +1.59% | 1 | 765 | 36.62% |
| BA250620C00220000 | 2024-04-26 1:47PM EDT | 220.00 | 10.50 | 9.85 | 10.30 | +0.50 | +5.00% | 4 | 758 | 36.01% |
| BA250620C00230000 | 2024-04-26 2:08PM EDT | 230.00 | 8.25 | 7.95 | 8.40 | +0.12 | +1.48% | 1 | 1,033 | 35.64% |
| BA250620C00240000 | 2024-04-26 1:27PM EDT | 240.00 | 6.70 | 6.15 | 6.65 | +0.10 | +1.52% | 2 | 307 | 34.99% |
| BA250620C00250000 | 2024-04-26 2:08PM EDT | 250.00 | 5.35 | 5.05 | 5.35 | +0.43 | +8.74% | 6 | 759 | 34.66% |
| BA250620C00260000 | 2024-04-26 12:55PM EDT | 260.00 | 4.10 | 4.00 | 4.25 | +0.65 | +18.84% | 65 | 2,088 | 34.27% |
| BA250620C00270000 | 2024-04-26 2:15PM EDT | 270.00 | 3.45 | 2.90 | 3.40 | +0.25 | +7.81% | 43 | 559 | 34.03% |
| BA250620C00280000 | 2024-04-25 12:12PM EDT | 280.00 | 2.17 | 2.34 | 2.70 | 0.00 | - | 4 | 211 | 33.77% |
| BA250620C00290000 | 2024-04-25 2:22PM EDT | 290.00 | 1.95 | 1.76 | 2.71 | 0.00 | - | 8 | 260 | 35.39% |
| BA250620C00300000 | 2024-04-26 1:15PM EDT | 300.00 | 1.73 | 1.59 | 1.96 | +0.08 | +4.85% | 32 | 1,870 | 34.36% |
| BA250620C00310000 | 2024-04-26 3:09PM EDT | 310.00 | 1.26 | 0.76 | 1.59 | -0.01 | -0.79% | 1 | 285 | 34.27% |
| BA250620C00320000 | 2024-04-26 11:09AM EDT | 320.00 | 1.07 | 0.91 | 1.62 | -0.18 | -14.40% | 1 | 240 | 35.70% |
| BA250620C00330000 | 2024-04-23 11:58AM EDT | 330.00 | 1.09 | 0.58 | 1.13 | 0.00 | - | 2 | 77 | 34.57% |
| BA250620C00340000 | 2024-04-25 12:44PM EDT | 340.00 | 0.65 | 0.44 | 0.95 | 0.00 | - | 1 | 112 | 34.68% |
| BA250620C00350000 | 2024-04-26 9:40AM EDT | 350.00 | 0.50 | 0.50 | 0.83 | -0.03 | -5.66% | 1 | 220 | 35.00% |
| BA250620C00360000 | 2024-04-24 1:21PM EDT | 360.00 | 0.48 | 0.23 | 0.73 | 0.00 | - | 17 | 417 | 35.32% |
| BA250620C00370000 | 2024-04-24 11:47AM EDT | 370.00 | 0.31 | 0.30 | 0.60 | 0.00 | - | 2 | 29 | 35.25% |
| BA250620C00380000 | 2024-04-25 2:27PM EDT | 380.00 | 0.30 | 0.11 | 0.54 | 0.00 | - | 1 | 113 | 35.65% |
| BA250620C00390000 | 2024-04-26 2:16PM EDT | 390.00 | 0.47 | 0.22 | 0.46 | +0.22 | +88.00% | 1 | 287 | 35.74% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250620P00090000 | 2024-04-25 1:45PM EDT | 90.00 | 1.60 | 1.06 | 1.84 | 0.00 | - | 106 | 394 | 40.64% |
| BA250620P00095000 | 2024-04-25 10:35AM EDT | 95.00 | 2.26 | 1.60 | 2.15 | 0.00 | - | 3 | 115 | 39.16% |
| BA250620P00100000 | 2024-04-25 12:00PM EDT | 100.00 | 2.73 | 2.01 | 2.66 | 0.00 | - | 25 | 1,114 | 38.38% |
| BA250620P00105000 | 2024-04-25 1:14PM EDT | 105.00 | 3.15 | 2.28 | 3.20 | 0.00 | - | 2 | 93 | 37.43% |
| BA250620P00110000 | 2024-04-26 12:51PM EDT | 110.00 | 3.50 | 3.35 | 3.50 | -0.70 | -16.67% | 1 | 387 | 35.50% |
| BA250620P00115000 | 2024-04-25 3:38PM EDT | 115.00 | 4.15 | 4.00 | 4.25 | 0.00 | - | 50 | 115 | 34.83% |
| BA250620P00120000 | 2024-04-25 3:11PM EDT | 120.00 | 5.20 | 4.50 | 5.30 | 0.00 | - | 16 | 208 | 34.65% |
| BA250620P00125000 | 2024-04-26 10:22AM EDT | 125.00 | 5.95 | 5.70 | 5.95 | -0.35 | -5.56% | 42 | 567 | 33.21% |
| BA250620P00130000 | 2024-04-25 11:55AM EDT | 130.00 | 7.18 | 6.25 | 7.20 | -0.72 | -9.11% | 2 | 1,576 | 32.90% |
| BA250620P00135000 | 2024-04-26 1:17PM EDT | 135.00 | 8.00 | 7.95 | 8.20 | -1.31 | -14.07% | 1 | 1,592 | 31.81% |
| BA250620P00140000 | 2024-04-25 10:53AM EDT | 140.00 | 11.15 | 8.90 | 9.85 | 0.00 | - | 80 | 689 | 31.69% |
| BA250620P00145000 | 2024-04-24 2:18PM EDT | 145.00 | 11.65 | 10.35 | 11.00 | 0.00 | - | 1 | 288 | 30.43% |
| BA250620P00150000 | 2024-04-26 2:29PM EDT | 150.00 | 12.40 | 12.15 | 12.65 | -2.10 | -14.48% | 10 | 1,294 | 29.77% |
| BA250620P00155000 | 2024-04-26 12:58PM EDT | 155.00 | 14.00 | 14.10 | 14.45 | -1.41 | -9.15% | 2 | 386 | 29.11% |
| BA250620P00160000 | 2024-04-26 3:20PM EDT | 160.00 | 16.20 | 16.00 | 17.05 | -2.41 | -12.95% | 50 | 861 | 29.36% |
| BA250620P00165000 | 2024-04-26 12:51PM EDT | 165.00 | 18.37 | 17.50 | 18.85 | -0.33 | -1.76% | 1 | 343 | 28.17% |
| BA250620P00170000 | 2024-04-25 3:22PM EDT | 170.00 | 20.65 | 20.25 | 21.40 | 0.00 | - | 24 | 427 | 27.81% |
| BA250620P00175000 | 2024-04-24 9:40AM EDT | 175.00 | 21.00 | 22.90 | 23.50 | 0.00 | - | 10 | 192 | 26.55% |
| BA250620P00180000 | 2024-04-26 3:23PM EDT | 180.00 | 25.80 | 25.60 | 26.05 | -1.28 | -4.73% | 1 | 1,811 | 25.66% |
| BA250620P00185000 | 2024-04-26 2:03PM EDT | 185.00 | 28.13 | 28.45 | 29.05 | +0.32 | +1.15% | 20 | 790 | 25.12% |
| BA250620P00190000 | 2024-04-25 2:53PM EDT | 190.00 | 32.49 | 31.45 | 32.10 | 0.00 | - | 20 | 516 | 24.36% |
| BA250620P00195000 | 2024-04-25 12:16PM EDT | 195.00 | 38.58 | 34.00 | 36.20 | 0.00 | - | 1 | 1,202 | 24.92% |
| BA250620P00200000 | 2024-04-26 2:32PM EDT | 200.00 | 38.50 | 38.15 | 38.70 | 0.00 | - | 31 | 696 | 22.65% |
| BA250620P00210000 | 2024-04-26 2:22PM EDT | 210.00 | 45.55 | 45.45 | 47.15 | -0.95 | -2.04% | 15 | 794 | 22.93% |
| BA250620P00220000 | 2024-04-26 2:42PM EDT | 220.00 | 54.35 | 53.35 | 54.65 | -1.57 | -2.81% | 21 | 417 | 19.84% |
| BA250620P00230000 | 2024-04-26 12:06PM EDT | 230.00 | 64.06 | 62.20 | 64.10 | +0.23 | +0.36% | 17 | 167 | 20.28% |
| BA250620P00240000 | 2024-04-25 2:00PM EDT | 240.00 | 74.88 | 71.50 | 73.60 | 0.00 | - | 11 | 35 | 20.16% |
| BA250620P00250000 | 2024-04-15 10:11AM EDT | 250.00 | 83.65 | 81.40 | 84.00 | +2.88 | +3.57% | 5 | 19 | 23.68% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 260.00 | 78.10 | 91.70 | 94.20 | 0.00 | - | 10 | 1 | 26.20% |
| BA250620P00270000 | 2024-02-15 10:53AM EDT | 270.00 | 66.35 | 84.10 | 90.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620P00280000 | 2024-01-23 3:48PM EDT | 280.00 | 68.60 | 78.20 | 81.30 | 0.00 | - | 2 | 3 | 0.00% |
| BA250620P00290000 | 2024-01-10 11:42AM EDT | 290.00 | 64.73 | 80.60 | 82.45 | 0.00 | - | 2 | 13 | 0.00% |
| BA250620P00300000 | 2024-04-05 11:08AM EDT | 300.00 | 115.85 | 131.10 | 134.35 | 0.00 | - | 1 | 0 | 32.96% |
| BA250620P00310000 | 2023-12-19 3:23PM EDT | 310.00 | 57.52 | 93.00 | 103.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00320000 | 2023-12-28 11:44AM EDT | 320.00 | 66.25 | 111.40 | 117.95 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00330000 | 2023-12-28 11:41AM EDT | 330.00 | 74.20 | 121.35 | 128.00 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00340000 | 2023-12-28 11:41AM EDT | 340.00 | 82.45 | 131.25 | 138.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00350000 | 2023-12-28 3:04PM EDT | 350.00 | 91.65 | 141.15 | 148.20 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00360000 | 2023-12-12 2:01PM EDT | 360.00 | 111.89 | 137.80 | 147.00 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00390000 | 2024-02-07 2:09PM EDT | 390.00 | 178.00 | 187.45 | 194.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.