The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 19, 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 | 0.00 | 0.00 | 0.00 | - | 24 | 20 | 0.00% |
| BA251219C00095000 | 2024-05-09 11:48AM EDT | 95.00 | 96.65 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| BA251219C00100000 | 2024-06-03 3:52PM EDT | 100.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BA251219C00105000 | 2024-05-09 11:49AM EDT | 105.00 | 88.55 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| BA251219C00110000 | 2024-04-24 3:59PM EDT | 110.00 | 70.00 | 76.50 | 81.30 | 0.00 | - | 1 | 16 | 28.93% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 115.00 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 47.94% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| BA251219C00130000 | 2024-06-03 2:44PM EDT | 130.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| BA251219C00135000 | 2024-05-23 12:09PM EDT | 135.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| BA251219C00140000 | 2024-06-03 2:14PM EDT | 140.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 145.00 | 46.00 | 52.75 | 54.00 | 0.00 | - | 2 | 8 | 31.19% |
| BA251219C00150000 | 2024-05-29 1:09PM EDT | 150.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| BA251219C00155000 | 2024-04-29 12:31PM EDT | 155.00 | 46.05 | 42.95 | 47.90 | 0.00 | - | 1 | 74 | 31.89% |
| BA251219C00160000 | 2024-05-08 3:58PM EDT | 160.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.00% |
| BA251219C00165000 | 2024-06-05 1:52PM EDT | 165.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| BA251219C00170000 | 2024-06-05 1:52PM EDT | 170.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 2 | 428 | 0.00% |
| BA251219C00175000 | 2024-05-29 12:30PM EDT | 175.00 | 35.29 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| BA251219C00180000 | 2024-06-03 3:03PM EDT | 180.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| BA251219C00185000 | 2024-06-05 10:52AM EDT | 185.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| BA251219C00190000 | 2024-06-05 1:52PM EDT | 190.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 0.03% |
| BA251219C00195000 | 2024-06-04 3:59PM EDT | 195.00 | 34.58 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 0.39% |
| BA251219C00200000 | 2024-06-05 12:40PM EDT | 200.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 3 | 484 | 0.78% |
| BA251219C00210000 | 2024-05-28 1:40PM EDT | 210.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 1.56% |
| BA251219C00220000 | 2024-06-04 1:36PM EDT | 220.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 3.13% |
| BA251219C00230000 | 2024-06-04 3:48PM EDT | 230.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 14 | 765 | 3.13% |
| BA251219C00240000 | 2024-06-03 3:59PM EDT | 240.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 358 | 3.13% |
| BA251219C00250000 | 2024-06-05 3:24PM EDT | 250.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 6 | 913 | 6.25% |
| BA251219C00260000 | 2024-06-05 10:58AM EDT | 260.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 6.25% |
| BA251219C00270000 | 2024-05-31 3:53PM EDT | 270.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 54 | 139 | 6.25% |
| BA251219C00280000 | 2024-06-05 3:56PM EDT | 280.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 6 | 588 | 6.25% |
| BA251219C00290000 | 2024-06-05 3:52PM EDT | 290.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 8 | 291 | 6.25% |
| BA251219C00300000 | 2024-06-05 11:48AM EDT | 300.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,528 | 6.25% |
| BA251219C00310000 | 2024-06-04 10:52AM EDT | 310.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 11 | 441 | 6.25% |
| BA251219C00320000 | 2024-06-03 9:40AM EDT | 320.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 6.25% |
| BA251219C00330000 | 2024-06-05 2:57PM EDT | 330.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 6.25% |
| BA251219C00340000 | 2024-06-05 2:57PM EDT | 340.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| BA251219C00350000 | 2024-05-31 3:50PM EDT | 350.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 12.50% |
| BA251219C00360000 | 2024-04-26 2:49PM EDT | 360.00 | 1.61 | 1.62 | 2.44 | 0.00 | - | 6 | 268 | 32.35% |
| BA251219C00370000 | 2024-05-06 10:59AM EDT | 370.00 | 2.00 | 1.84 | 4.50 | 0.00 | - | 1 | 54 | 38.32% |
| BA251219C00380000 | 2024-06-05 11:28AM EDT | 380.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 12.50% |
| BA251219C00390000 | 2024-06-05 10:03AM EDT | 390.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 199 | 12.50% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA251219P00090000 | 2024-06-05 3:57PM EDT | 90.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 12.50% |
| BA251219P00095000 | 2024-05-30 10:55AM EDT | 95.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| BA251219P00100000 | 2024-05-31 10:22AM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 12.50% |
| BA251219P00105000 | 2024-06-05 12:58PM EDT | 105.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 12.50% |
| BA251219P00110000 | 2024-05-31 1:51PM EDT | 110.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 336 | 6.25% |
| BA251219P00115000 | 2024-06-04 2:58PM EDT | 115.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| BA251219P00120000 | 2024-05-23 1:22PM EDT | 120.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 386 | 6.25% |
| BA251219P00125000 | 2024-04-25 3:31PM EDT | 125.00 | 8.50 | 6.35 | 7.95 | 0.00 | - | 2 | 53 | 39.19% |
| BA251219P00130000 | 2024-05-28 12:01PM EDT | 130.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 6.25% |
| BA251219P00135000 | 2024-05-31 12:29PM EDT | 135.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| BA251219P00140000 | 2024-06-03 11:59AM EDT | 140.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
| BA251219P00145000 | 2024-06-05 3:15PM EDT | 145.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 6.25% |
| BA251219P00150000 | 2024-06-04 3:47PM EDT | 150.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 97 | 3.13% |
| BA251219P00155000 | 2024-06-05 3:17PM EDT | 155.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 310 | 3.13% |
| BA251219P00160000 | 2024-06-04 9:37AM EDT | 160.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 3.13% |
| BA251219P00165000 | 2024-05-21 1:57PM EDT | 165.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 3.13% |
| BA251219P00170000 | 2024-06-05 3:58PM EDT | 170.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 1.56% |
| BA251219P00175000 | 2024-06-05 3:30PM EDT | 175.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 9 | 213 | 1.56% |
| BA251219P00180000 | 2024-06-05 3:58PM EDT | 180.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 443 | 0.78% |
| BA251219P00185000 | 2024-06-05 3:32PM EDT | 185.00 | 22.29 | 0.00 | 0.00 | 0.00 | - | 7 | 293 | 0.39% |
| BA251219P00190000 | 2024-06-05 3:33PM EDT | 190.00 | 24.31 | 0.00 | 0.00 | 0.00 | - | 7 | 122 | 0.00% |
| BA251219P00195000 | 2024-04-25 1:34PM EDT | 195.00 | 40.15 | 33.05 | 35.90 | 0.00 | - | 1 | 482 | 35.22% |
| BA251219P00200000 | 2024-06-05 2:33PM EDT | 200.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 6 | 428 | 0.00% |
| BA251219P00210000 | 2024-05-08 11:33AM EDT | 210.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 657 | 0.00% |
| BA251219P00220000 | 2024-06-05 11:04AM EDT | 220.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 2 | 784 | 0.00% |
| BA251219P00230000 | 2024-05-08 11:02AM EDT | 230.00 | 56.12 | 0.00 | 0.00 | 0.00 | - | 1 | 572 | 0.00% |
| BA251219P00240000 | 2024-06-03 3:35PM EDT | 240.00 | 60.07 | 0.00 | 0.00 | 0.00 | - | 14 | 465 | 0.00% |
| BA251219P00250000 | 2024-05-09 12:49PM EDT | 250.00 | 70.60 | 0.00 | 0.00 | 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 | 44.03% |
| BA251219P00270000 | 2024-05-31 3:53PM EDT | 270.00 | 92.37 | 0.00 | 0.00 | 0.00 | - | 28 | 34 | 0.00% |
| BA251219P00280000 | 2024-06-05 3:56PM EDT | 280.00 | 90.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| BA251219P00290000 | 2024-06-05 3:52PM EDT | 290.00 | 100.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA251219P00300000 | 2024-03-07 4:50PM EDT | 300.00 | 96.85 | 115.20 | 118.20 | 0.00 | - | 1 | 0 | 35.63% |
| BA251219P00310000 | 2023-09-18 1:50PM EDT | 310.00 | 104.74 | 120.05 | 128.70 | 0.00 | - | 2 | 0 | 37.88% |
| BA251219P00320000 | 2023-09-13 2:36PM EDT | 320.00 | 110.77 | 132.60 | 139.90 | 0.00 | - | 1 | 0 | 41.09% |
| 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.