The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA251219C00090000 | 2024-05-15 11:34AM EDT | 90.00 | 97.50 | 91.00 | 98.85 | 0.00 | - | 24 | 20 | 59.35% |
| BA251219C00095000 | 2024-05-09 11:48AM EDT | 95.00 | 96.65 | 100.00 | 110.00 | 0.00 | - | 8 | 5 | 89.76% |
| BA251219C00100000 | 2024-06-18 2:33PM EDT | 100.00 | 85.70 | 82.00 | 92.00 | 0.00 | - | 1 | 8 | 57.00% |
| BA251219C00105000 | 2024-06-07 3:53PM EDT | 105.00 | 96.53 | 78.90 | 85.85 | 0.00 | - | 1 | 34 | 54.24% |
| BA251219C00110000 | 2024-04-24 3:59PM EDT | 110.00 | 70.00 | 76.50 | 81.30 | 0.00 | - | 1 | 16 | 53.91% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 115.00 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 67.64% |
| BA251219C00120000 | 2024-05-07 9:37AM EDT | 120.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| BA251219C00125000 | 2024-05-23 11:08AM EDT | 125.00 | 70.00 | 64.40 | 68.25 | 0.00 | - | 1 | 14 | 51.49% |
| BA251219C00130000 | 2024-06-03 2:44PM EDT | 130.00 | 71.00 | 59.25 | 68.00 | 0.00 | - | 3 | 57 | 55.72% |
| BA251219C00135000 | 2024-05-23 12:09PM EDT | 135.00 | 61.00 | 58.25 | 65.00 | 0.00 | - | 1 | 17 | 50.05% |
| BA251219C00140000 | 2024-06-03 2:14PM EDT | 140.00 | 62.40 | 53.85 | 62.00 | 0.00 | - | 1 | 11 | 54.57% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 145.00 | 46.00 | 52.75 | 54.00 | 0.00 | - | 2 | 8 | 46.75% |
| BA251219C00150000 | 2024-06-20 11:38AM EDT | 150.00 | 47.80 | 49.00 | 51.40 | 0.00 | - | 1 | 58 | 46.69% |
| BA251219C00155000 | 2024-04-29 12:31PM EDT | 155.00 | 46.05 | 42.95 | 47.90 | 0.00 | - | 1 | 74 | 45.29% |
| BA251219C00160000 | 2024-06-21 1:21PM EDT | 160.00 | 44.00 | 43.25 | 45.20 | +1.05 | +2.44% | 1 | 81 | 44.85% |
| BA251219C00165000 | 2024-06-17 3:27PM EDT | 165.00 | 42.57 | 40.40 | 42.55 | 0.00 | - | 10 | 31 | 44.36% |
| BA251219C00170000 | 2024-06-20 12:24PM EDT | 170.00 | 37.15 | 37.95 | 39.95 | 0.00 | - | 1 | 427 | 43.81% |
| BA251219C00175000 | 2024-06-18 2:41PM EDT | 175.00 | 34.75 | 34.55 | 37.05 | 0.00 | - | 1 | 110 | 42.79% |
| BA251219C00180000 | 2024-06-20 2:54PM EDT | 180.00 | 33.45 | 31.20 | 35.45 | 0.00 | - | 21 | 151 | 43.23% |
| BA251219C00185000 | 2024-06-18 2:09PM EDT | 185.00 | 30.00 | 29.25 | 32.90 | 0.00 | - | 2 | 33 | 42.41% |
| BA251219C00190000 | 2024-06-06 2:02PM EDT | 190.00 | 39.15 | 27.80 | 30.60 | 0.00 | - | 6 | 262 | 41.79% |
| BA251219C00195000 | 2024-06-21 2:57PM EDT | 195.00 | 26.81 | 24.25 | 30.20 | +1.79 | +7.15% | 10 | 107 | 43.28% |
| BA251219C00200000 | 2024-06-20 11:40AM EDT | 200.00 | 23.34 | 23.20 | 26.05 | 0.00 | - | 1 | 463 | 40.30% |
| BA251219C00210000 | 2024-06-21 12:35PM EDT | 210.00 | 20.75 | 20.20 | 22.60 | +0.96 | +4.85% | 1 | 458 | 39.68% |
| BA251219C00220000 | 2024-06-18 12:59PM EDT | 220.00 | 17.70 | 16.95 | 19.75 | 0.00 | - | 1 | 390 | 39.36% |
| BA251219C00230000 | 2024-06-20 11:33AM EDT | 230.00 | 14.20 | 14.15 | 16.75 | 0.00 | - | 6 | 794 | 38.49% |
| BA251219C00240000 | 2024-06-14 11:22AM EDT | 240.00 | 12.65 | 12.00 | 14.70 | 0.00 | - | 3 | 361 | 38.42% |
| BA251219C00250000 | 2024-06-21 9:50AM EDT | 250.00 | 11.00 | 10.10 | 12.60 | -0.10 | -0.90% | 1 | 975 | 37.96% |
| BA251219C00260000 | 2024-06-18 12:10PM EDT | 260.00 | 9.00 | 7.45 | 11.75 | 0.00 | - | 3 | 354 | 38.90% |
| BA251219C00270000 | 2024-06-20 10:34AM EDT | 270.00 | 7.48 | 7.40 | 8.75 | 0.00 | - | 25 | 162 | 36.51% |
| BA251219C00280000 | 2024-06-20 10:39AM EDT | 280.00 | 6.40 | 6.05 | 8.20 | 0.00 | - | 2 | 588 | 37.42% |
| BA251219C00290000 | 2024-06-05 3:52PM EDT | 290.00 | 8.87 | 2.84 | 7.90 | 0.00 | - | 8 | 291 | 38.59% |
| BA251219C00300000 | 2024-06-20 3:21PM EDT | 300.00 | 4.83 | 4.30 | 5.50 | 0.00 | - | 4 | 1,528 | 35.94% |
| BA251219C00310000 | 2024-06-18 12:28PM EDT | 310.00 | 3.86 | 3.60 | 6.60 | 0.00 | - | 1 | 440 | 39.39% |
| BA251219C00320000 | 2024-06-03 9:40AM EDT | 320.00 | 4.50 | 3.20 | 3.95 | 0.00 | - | 1 | 590 | 35.46% |
| BA251219C00330000 | 2024-06-18 1:43PM EDT | 330.00 | 2.74 | 2.03 | 3.30 | 0.00 | - | 6 | 92 | 35.14% |
| BA251219C00340000 | 2024-06-18 1:01PM EDT | 340.00 | 2.50 | 2.19 | 2.88 | 0.00 | - | 1 | 83 | 35.20% |
| BA251219C00350000 | 2024-06-21 10:04AM EDT | 350.00 | 2.20 | 1.85 | 3.00 | +0.20 | +10.00% | 20 | 169 | 36.63% |
| BA251219C00360000 | 2024-06-14 9:59AM EDT | 360.00 | 2.45 | 1.34 | 2.80 | 0.00 | - | 10 | 270 | 37.13% |
| BA251219C00370000 | 2024-06-14 10:54AM EDT | 370.00 | 1.65 | 0.89 | 2.88 | 0.00 | - | 8 | 54 | 38.38% |
| BA251219C00380000 | 2024-06-14 10:54AM EDT | 380.00 | 1.35 | 0.48 | 2.99 | 0.00 | - | 7 | 22 | 39.68% |
| BA251219C00390000 | 2024-06-18 1:42PM EDT | 390.00 | 1.18 | 0.57 | 2.50 | 0.00 | - | 4 | 197 | 39.15% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA251219P00090000 | 2024-06-20 10:25AM EDT | 90.00 | 1.65 | 1.30 | 1.84 | 0.00 | - | 4 | 297 | 37.82% |
| BA251219P00095000 | 2024-06-18 3:54PM EDT | 95.00 | 1.80 | 0.00 | 4.65 | 0.00 | - | 8 | 78 | 45.42% |
| BA251219P00100000 | 2024-06-18 2:46PM EDT | 100.00 | 2.64 | 1.39 | 2.60 | 0.00 | - | 10 | 336 | 35.79% |
| BA251219P00105000 | 2024-06-13 9:32AM EDT | 105.00 | 2.70 | 1.54 | 3.15 | 0.00 | - | 10 | 380 | 35.11% |
| BA251219P00110000 | 2024-05-31 1:51PM EDT | 110.00 | 4.25 | 1.90 | 3.75 | 0.00 | - | 3 | 336 | 34.37% |
| BA251219P00115000 | 2024-06-21 3:14PM EDT | 115.00 | 4.00 | 2.46 | 4.55 | -0.05 | -1.23% | 80 | 41 | 33.94% |
| BA251219P00120000 | 2024-06-21 10:01AM EDT | 120.00 | 5.00 | 2.44 | 5.20 | -0.35 | -6.54% | 1 | 420 | 32.94% |
| BA251219P00125000 | 2024-06-18 1:06PM EDT | 125.00 | 6.30 | 4.40 | 6.15 | 0.00 | - | 15 | 68 | 32.43% |
| BA251219P00130000 | 2024-05-28 12:01PM EDT | 130.00 | 8.10 | 6.55 | 7.30 | 0.00 | - | 4 | 91 | 32.09% |
| BA251219P00135000 | 2024-06-07 2:16PM EDT | 135.00 | 6.51 | 6.30 | 9.40 | 0.00 | - | 4 | 26 | 33.15% |
| BA251219P00140000 | 2024-06-12 9:48AM EDT | 140.00 | 8.05 | 8.75 | 10.75 | 0.00 | - | 1 | 153 | 32.61% |
| BA251219P00145000 | 2024-06-18 2:56PM EDT | 145.00 | 11.01 | 10.15 | 12.65 | 0.00 | - | 1 | 82 | 32.70% |
| BA251219P00150000 | 2024-06-18 2:53PM EDT | 150.00 | 11.15 | 11.85 | 13.75 | 0.00 | - | 2 | 96 | 31.43% |
| BA251219P00155000 | 2024-06-14 11:00AM EDT | 155.00 | 13.90 | 13.40 | 14.35 | 0.00 | - | 5 | 310 | 29.39% |
| BA251219P00160000 | 2024-06-18 9:33AM EDT | 160.00 | 16.00 | 14.25 | 16.35 | 0.00 | - | 2 | 111 | 29.10% |
| BA251219P00165000 | 2024-06-17 3:46PM EDT | 165.00 | 17.05 | 17.05 | 18.25 | 0.00 | - | 1 | 299 | 28.49% |
| BA251219P00170000 | 2024-06-07 9:46AM EDT | 170.00 | 15.82 | 18.95 | 21.40 | 0.00 | - | 9 | 263 | 29.23% |
| BA251219P00175000 | 2024-06-21 9:45AM EDT | 175.00 | 22.00 | 20.45 | 22.70 | -1.25 | -5.38% | 1 | 214 | 27.54% |
| BA251219P00180000 | 2024-06-18 2:16PM EDT | 180.00 | 25.00 | 23.35 | 25.45 | 0.00 | - | 1 | 445 | 27.41% |
| BA251219P00185000 | 2024-06-14 3:13PM EDT | 185.00 | 26.15 | 25.70 | 28.30 | 0.00 | - | 2 | 291 | 27.20% |
| BA251219P00190000 | 2024-06-05 3:33PM EDT | 190.00 | 24.31 | 28.30 | 34.75 | 0.00 | - | 7 | 122 | 31.01% |
| BA251219P00195000 | 2024-04-25 1:34PM EDT | 195.00 | 40.15 | 33.05 | 35.90 | 0.00 | - | 1 | 482 | 28.49% |
| BA251219P00200000 | 2024-06-12 9:41AM EDT | 200.00 | 30.65 | 33.05 | 36.70 | 0.00 | - | 5 | 433 | 25.34% |
| BA251219P00210000 | 2024-05-08 11:33AM EDT | 210.00 | 41.90 | 33.25 | 35.25 | 0.00 | - | 1 | 657 | 12.42% |
| BA251219P00220000 | 2024-06-20 2:17PM EDT | 220.00 | 50.55 | 45.30 | 52.85 | 0.00 | - | 2 | 784 | 26.58% |
| BA251219P00230000 | 2024-06-20 1:52PM EDT | 230.00 | 58.39 | 53.40 | 62.00 | 0.00 | - | 8 | 572 | 27.96% |
| BA251219P00240000 | 2024-06-21 9:48AM EDT | 240.00 | 64.98 | 63.60 | 69.65 | -0.34 | -0.52% | 20 | 465 | 26.76% |
| BA251219P00250000 | 2024-05-09 12:49PM EDT | 250.00 | 70.60 | 58.10 | 64.70 | 0.00 | - | 2 | 17 | 0.00% |
| BA251219P00260000 | 2024-04-25 3:39PM EDT | 260.00 | 92.50 | 81.55 | 91.00 | 0.00 | - | 500 | 512 | 32.88% |
| BA251219P00270000 | 2024-06-17 3:50PM EDT | 270.00 | 91.20 | 88.00 | 98.00 | 0.00 | - | 20 | 8 | 29.56% |
| BA251219P00280000 | 2024-06-05 3:56PM EDT | 280.00 | 90.45 | 98.00 | 108.00 | 0.00 | - | 2 | 0 | 31.18% |
| BA251219P00290000 | 2024-06-05 3:52PM EDT | 290.00 | 100.08 | 108.00 | 118.00 | 0.00 | - | 4 | 0 | 32.72% |
| BA251219P00300000 | 2024-03-07 4:50PM EDT | 300.00 | 96.85 | 115.20 | 118.20 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219P00310000 | 2023-09-18 1:50PM EDT | 310.00 | 104.74 | 120.05 | 128.70 | 0.00 | - | 2 | 0 | 0.00% |
| BA251219P00320000 | 2023-09-13 2:36PM EDT | 320.00 | 110.77 | 132.60 | 139.90 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219P00330000 | 2023-07-05 11:22AM EDT | 330.00 | 117.31 | 96.35 | 100.75 | 0.00 | - | - | 0 | 0.00% |
| BA251219P00390000 | 2024-05-16 1:22PM EDT | 390.00 | 207.77 | 208.00 | 218.00 | 0.00 | - | - | 0 | 44.81% |
© 2024 Yahoo. All rights reserved.