The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250919C00090000 | 2024-05-09 11:42AM EDT | 90.00 | 99.05 | 91.00 | 100.00 | 0.00 | - | 2 | 1 | 68.78% |
| BA250919C00095000 | 2024-05-15 11:40AM EDT | 95.00 | 90.00 | 86.00 | 96.00 | 0.00 | - | - | 28 | 65.78% |
| BA250919C00100000 | 2024-05-09 10:28AM EDT | 100.00 | 90.90 | 83.00 | 92.00 | 0.00 | - | 4 | 2 | 65.22% |
| BA250919C00140000 | 2024-05-01 10:10AM EDT | 140.00 | 49.30 | 52.50 | 59.90 | 0.00 | - | 3 | 4 | 50.85% |
| BA250919C00145000 | 2024-05-07 9:38AM EDT | 145.00 | 52.55 | 48.45 | 56.35 | 0.00 | - | - | 2 | 55.00% |
| BA250919C00150000 | 2024-05-22 9:48AM EDT | 150.00 | 55.63 | 45.40 | 52.45 | 0.00 | - | 20 | 21 | 52.82% |
| BA250919C00160000 | 2024-05-15 10:22AM EDT | 160.00 | 45.90 | 39.80 | 46.00 | +2.65 | +6.13% | 2 | 3 | 50.25% |
| BA250919C00165000 | 2024-05-21 2:00PM EDT | 165.00 | 46.40 | 37.00 | 42.55 | 0.00 | - | 2 | 6 | 48.54% |
| BA250919C00170000 | 2024-05-16 10:54AM EDT | 170.00 | 41.00 | 32.45 | 41.80 | 0.00 | - | 2 | 14 | 50.31% |
| BA250919C00175000 | 2024-05-02 3:16PM EDT | 175.00 | 35.80 | 30.65 | 38.35 | 0.00 | - | - | 3 | 48.40% |
| BA250919C00180000 | 2024-05-13 9:58AM EDT | 180.00 | 34.05 | 28.55 | 36.55 | 0.00 | - | 5 | 12 | 48.53% |
| BA250919C00185000 | 2024-05-08 12:28PM EDT | 185.00 | 29.05 | 25.85 | 34.00 | 0.00 | - | 3 | 5 | 47.58% |
| BA250919C00190000 | 2024-05-20 11:36AM EDT | 190.00 | 34.20 | 22.40 | 31.80 | 0.00 | - | 10 | 10 | 46.98% |
| BA250919C00195000 | 2024-05-20 9:56AM EDT | 195.00 | 29.75 | 23.05 | 29.35 | 0.00 | - | 2 | 7 | 45.97% |
| BA250919C00200000 | 2024-05-21 3:59PM EDT | 200.00 | 27.31 | 19.30 | 28.00 | 0.00 | - | 1 | 44 | 46.22% |
| BA250919C00210000 | 2024-05-22 1:15PM EDT | 210.00 | 24.05 | 15.20 | 23.90 | 0.00 | - | 1 | 4 | 44.67% |
| BA250919C00220000 | 2024-05-21 12:49PM EDT | 220.00 | 19.00 | 14.35 | 19.05 | -0.77 | -3.89% | 1 | 5 | 41.74% |
| BA250919C00230000 | 2024-05-22 3:55PM EDT | 230.00 | 17.30 | 9.15 | 18.75 | 0.00 | - | 9 | 17 | 44.25% |
| BA250919C00240000 | 2024-05-21 3:59PM EDT | 240.00 | 13.96 | 9.40 | 14.65 | 0.00 | - | 2 | 37 | 41.45% |
| BA250919C00250000 | 2024-05-21 3:59PM EDT | 250.00 | 11.76 | 6.75 | 12.35 | 0.00 | - | 1 | 41 | 40.63% |
| BA250919C00260000 | 2024-05-07 1:09PM EDT | 260.00 | 8.00 | 4.90 | 12.20 | 0.00 | - | 37 | 66 | 42.62% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250919P00090000 | 2024-05-21 9:32AM EDT | 90.00 | 1.77 | 0.90 | 10.00 | 0.00 | - | 5 | 6 | 53.71% |
| BA250919P00095000 | 2024-05-06 12:48PM EDT | 95.00 | 2.46 | 0.00 | 10.00 | 0.00 | - | 3 | 4 | 62.81% |
| BA250919P00100000 | 2024-05-15 10:19AM EDT | 100.00 | 2.28 | 0.00 | 9.60 | 0.00 | - | - | 1 | 57.89% |
| BA250919P00110000 | 2024-05-13 1:44PM EDT | 110.00 | 3.30 | 0.00 | 10.00 | 0.00 | - | 25 | 25 | 51.55% |
| BA250919P00125000 | 2024-05-20 2:27PM EDT | 125.00 | 4.60 | 1.22 | 10.05 | 0.00 | - | 97 | 102 | 41.76% |
| BA250919P00135000 | 2024-05-20 10:49AM EDT | 135.00 | 6.39 | 4.30 | 10.35 | 0.00 | - | 3 | 153 | 36.21% |
| BA250919P00140000 | 2024-05-16 12:47PM EDT | 140.00 | 7.90 | 5.85 | 13.30 | 0.00 | - | - | 3 | 38.10% |
| BA250919P00150000 | 2024-05-17 10:21AM EDT | 150.00 | 10.48 | 8.90 | 13.80 | 0.00 | - | 1 | 4 | 32.68% |
| BA250919P00155000 | 2024-05-06 11:39AM EDT | 155.00 | 11.72 | 11.15 | 16.15 | 0.00 | - | - | 1 | 32.96% |
| BA250919P00160000 | 2024-05-09 12:29PM EDT | 160.00 | 14.30 | 10.05 | 19.70 | 0.00 | - | 1 | 2 | 34.62% |
| BA250919P00165000 | 2024-05-21 10:14AM EDT | 165.00 | 15.07 | 14.20 | 20.75 | 0.00 | - | 9 | 15 | 32.67% |
| BA250919P00180000 | 2024-05-23 11:08AM EDT | 180.00 | 22.50 | 21.40 | 26.30 | +0.20 | +0.90% | 1 | 11 | 29.11% |
| BA250919P00190000 | 2024-05-13 1:10PM EDT | 190.00 | 27.35 | 25.85 | 32.90 | 0.00 | - | 2 | 1 | 29.46% |
| BA250919P00195000 | 2024-05-09 11:33AM EDT | 195.00 | 29.69 | 28.30 | 36.90 | 0.00 | - | 20 | 21 | 30.25% |
| BA250919P00200000 | 2024-04-30 10:45AM EDT | 200.00 | 35.50 | 31.70 | 37.60 | 0.00 | - | 4 | 5 | 26.66% |
| BA250919P00230000 | 2024-05-13 1:10PM EDT | 230.00 | 53.82 | 51.05 | 59.25 | 0.00 | - | 2 | 1 | 22.95% |
| BA250919P00240000 | 2024-05-06 2:20PM EDT | 240.00 | 59.00 | 60.15 | 68.10 | 0.00 | - | - | 7 | 22.75% |
| BA250919P00250000 | 2024-04-30 9:30AM EDT | 250.00 | 77.40 | 69.05 | 79.00 | 0.00 | - | - | 0 | 26.66% |
© 2024 Yahoo. All rights reserved.