The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250620C00090000 | 2024-05-09 10:25AM EDT | 90.00 | 98.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BA250620C00095000 | 2024-05-09 11:18AM EDT | 95.00 | 93.35 | 0.00 | 0.00 | 0.00 | - | 35 | 68 | 0.00% |
| BA250620C00100000 | 2024-06-04 2:46PM EDT | 100.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| BA250620C00105000 | 2024-05-09 11:18AM EDT | 105.00 | 84.55 | 0.00 | 0.00 | 0.00 | - | 14 | 63 | 0.00% |
| BA250620C00110000 | 2024-04-25 11:34AM EDT | 110.00 | 62.55 | 69.10 | 75.05 | 0.00 | - | 4 | 96 | 0.00% |
| BA250620C00115000 | 2024-05-15 11:00AM EDT | 115.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| BA250620C00120000 | 2024-05-24 2:48PM EDT | 120.00 | 65.22 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| BA250620C00125000 | 2024-05-29 12:31PM EDT | 125.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| BA250620C00130000 | 2024-05-14 11:28AM EDT | 130.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| BA250620C00135000 | 2024-06-05 2:53PM EDT | 135.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| BA250620C00140000 | 2024-05-28 9:56AM EDT | 140.00 | 53.35 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 0.00% |
| BA250620C00145000 | 2024-06-05 2:56PM EDT | 145.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| BA250620C00150000 | 2024-06-04 3:51PM EDT | 150.00 | 54.54 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 0.00% |
| BA250620C00155000 | 2024-05-28 3:48PM EDT | 155.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| BA250620C00160000 | 2024-06-05 3:34PM EDT | 160.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 12 | 200 | 0.00% |
| BA250620C00165000 | 2024-05-24 3:01PM EDT | 165.00 | 34.08 | 0.00 | 0.00 | 0.00 | - | 11 | 80 | 0.00% |
| BA250620C00170000 | 2024-06-05 3:29PM EDT | 170.00 | 41.69 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| BA250620C00175000 | 2024-06-05 3:23PM EDT | 175.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 7 | 112 | 0.00% |
| BA250620C00180000 | 2024-06-05 3:19PM EDT | 180.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 17 | 491 | 0.00% |
| BA250620C00185000 | 2024-06-05 3:14PM EDT | 185.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 0.00% |
| BA250620C00190000 | 2024-06-05 2:54PM EDT | 190.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2,611 | 0.03% |
| BA250620C00195000 | 2024-06-05 1:19PM EDT | 195.00 | 27.57 | 0.00 | 0.00 | 0.00 | - | 1 | 491 | 0.78% |
| BA250620C00200000 | 2024-06-05 1:19PM EDT | 200.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,464 | 1.56% |
| BA250620C00210000 | 2024-06-05 3:30PM EDT | 210.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 6 | 744 | 1.56% |
| BA250620C00220000 | 2024-06-05 2:55PM EDT | 220.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 6 | 774 | 3.13% |
| BA250620C00230000 | 2024-06-05 12:21PM EDT | 230.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1,156 | 3.13% |
| BA250620C00240000 | 2024-06-05 2:55PM EDT | 240.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 7 | 318 | 6.25% |
| BA250620C00250000 | 2024-06-05 3:37PM EDT | 250.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 831 | 6.25% |
| BA250620C00260000 | 2024-06-05 3:18PM EDT | 260.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2,253 | 6.25% |
| BA250620C00270000 | 2024-05-31 10:55AM EDT | 270.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 226 | 469 | 6.25% |
| BA250620C00280000 | 2024-06-05 3:20PM EDT | 280.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 6.25% |
| BA250620C00290000 | 2024-06-05 2:56PM EDT | 290.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 340 | 6.25% |
| BA250620C00300000 | 2024-06-05 12:29PM EDT | 300.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,289 | 6.25% |
| BA250620C00310000 | 2024-06-04 11:27AM EDT | 310.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 12.50% |
| BA250620C00320000 | 2024-06-05 3:37PM EDT | 320.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 12.50% |
| BA250620C00330000 | 2024-06-04 10:04AM EDT | 330.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 77 | 12.50% |
| BA250620C00340000 | 2024-06-04 2:08PM EDT | 340.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 7 | 113 | 12.50% |
| BA250620C00350000 | 2024-06-05 10:00AM EDT | 350.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 229 | 12.50% |
| BA250620C00360000 | 2024-06-04 2:28PM EDT | 360.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 416 | 12.50% |
| BA250620C00370000 | 2024-05-21 2:47PM EDT | 370.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 12.50% |
| BA250620C00380000 | 2024-06-03 9:30AM EDT | 380.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 12.50% |
| BA250620C00390000 | 2024-06-05 12:33PM EDT | 390.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 380 | 12.50% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250620P00090000 | 2024-06-04 10:15AM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 12.50% |
| BA250620P00095000 | 2024-05-23 3:30PM EDT | 95.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 12.50% |
| BA250620P00100000 | 2024-06-03 12:38PM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 100 | 1,429 | 12.50% |
| BA250620P00105000 | 2024-05-28 10:26AM EDT | 105.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 12.50% |
| BA250620P00110000 | 2024-06-05 1:33PM EDT | 110.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 386 | 12.50% |
| BA250620P00115000 | 2024-06-05 12:14PM EDT | 115.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 12.50% |
| BA250620P00120000 | 2024-06-05 12:25PM EDT | 120.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 28 | 217 | 12.50% |
| BA250620P00125000 | 2024-06-05 2:04PM EDT | 125.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 13 | 588 | 6.25% |
| BA250620P00130000 | 2024-06-05 3:03PM EDT | 130.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,588 | 6.25% |
| BA250620P00135000 | 2024-06-05 3:09PM EDT | 135.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 2 | 1,582 | 6.25% |
| BA250620P00140000 | 2024-06-05 3:09PM EDT | 140.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 2 | 702 | 6.25% |
| BA250620P00145000 | 2024-06-05 3:10PM EDT | 145.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 30 | 353 | 6.25% |
| BA250620P00150000 | 2024-06-05 12:11PM EDT | 150.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 1,413 | 6.25% |
| BA250620P00155000 | 2024-06-03 3:56PM EDT | 155.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 398 | 3.13% |
| BA250620P00160000 | 2024-06-05 2:09PM EDT | 160.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 923 | 3.13% |
| BA250620P00165000 | 2024-05-28 9:35AM EDT | 165.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 23 | 375 | 3.13% |
| BA250620P00170000 | 2024-06-05 2:16PM EDT | 170.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 793 | 3.13% |
| BA250620P00175000 | 2024-06-05 2:06PM EDT | 175.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 1.56% |
| BA250620P00180000 | 2024-06-04 11:09AM EDT | 180.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 32 | 1,946 | 1.56% |
| BA250620P00185000 | 2024-06-05 11:12AM EDT | 185.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 723 | 0.78% |
| BA250620P00190000 | 2024-06-05 11:04AM EDT | 190.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 519 | 0.00% |
| BA250620P00195000 | 2024-06-03 11:34AM EDT | 195.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 8 | 1,200 | 0.00% |
| BA250620P00200000 | 2024-06-05 3:59PM EDT | 200.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 27 | 909 | 0.00% |
| BA250620P00210000 | 2024-06-05 9:53AM EDT | 210.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 795 | 0.00% |
| BA250620P00220000 | 2024-06-05 3:58PM EDT | 220.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 440 | 0.00% |
| BA250620P00230000 | 2024-05-23 3:18PM EDT | 230.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 5 | 199 | 0.00% |
| BA250620P00240000 | 2024-06-05 3:34PM EDT | 240.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| BA250620P00250000 | 2024-05-08 2:41PM EDT | 250.00 | 69.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 260.00 | 78.10 | 77.95 | 80.05 | 0.00 | - | 10 | 1 | 37.81% |
| BA250620P00270000 | 2024-02-15 10:53AM EDT | 270.00 | 66.35 | 84.10 | 90.70 | 0.00 | - | 1 | 0 | 41.22% |
| 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 | 117.95 | 122.70 | 0.00 | - | 1 | 0 | 50.82% |
| 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.