The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
CallsforJune 20, 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 | 0.00% |
| BA250620C00095000 | 2024-04-19 1:55PM EDT | 95.00 | 83.85 | 89.35 | 92.15 | 0.00 | - | 1 | 51 | 61.64% |
| BA250620C00100000 | 2024-05-01 12:20PM EDT | 100.00 | 78.20 | 84.95 | 87.75 | 0.00 | - | 1 | 75 | 59.45% |
| BA250620C00105000 | 2024-03-26 10:45AM EDT | 105.00 | 95.40 | 65.05 | 65.80 | 0.00 | - | 50 | 56 | 0.00% |
| BA250620C00110000 | 2024-04-25 11:34AM EDT | 110.00 | 62.55 | 76.60 | 78.85 | 0.00 | - | 4 | 96 | 55.50% |
| BA250620C00115000 | 2024-04-22 1:50PM EDT | 115.00 | 68.30 | 72.15 | 75.35 | 0.00 | - | 1 | 20 | 54.25% |
| BA250620C00120000 | 2024-04-24 3:53PM EDT | 120.00 | 58.04 | 68.85 | 70.55 | 0.00 | - | 1 | 28 | 52.73% |
| BA250620C00125000 | 2024-04-29 11:15AM EDT | 125.00 | 60.80 | 65.05 | 66.00 | 0.00 | - | 1 | 26 | 50.87% |
| BA250620C00130000 | 2024-04-29 2:15PM EDT | 130.00 | 57.09 | 60.45 | 62.10 | 0.00 | - | 1 | 39 | 50.40% |
| BA250620C00135000 | 2024-04-30 12:34PM EDT | 135.00 | 51.80 | 57.25 | 58.30 | 0.00 | - | 1 | 68 | 49.07% |
| BA250620C00140000 | 2024-05-02 3:03PM EDT | 140.00 | 54.05 | 53.50 | 54.55 | +9.40 | +21.05% | 2 | 177 | 47.72% |
| BA250620C00145000 | 2024-04-29 12:10PM EDT | 145.00 | 45.92 | 49.80 | 51.00 | 0.00 | - | 4 | 18 | 46.60% |
| BA250620C00150000 | 2024-05-01 3:12PM EDT | 150.00 | 42.47 | 46.00 | 47.50 | 0.00 | - | 2 | 212 | 45.44% |
| BA250620C00155000 | 2024-05-02 12:03PM EDT | 155.00 | 44.09 | 43.80 | 44.35 | +5.34 | +13.78% | 1 | 53 | 44.69% |
| BA250620C00160000 | 2024-05-01 9:58AM EDT | 160.00 | 40.55 | 39.85 | 41.20 | +6.35 | +18.57% | 5 | 151 | 43.80% |
| BA250620C00165000 | 2024-05-02 11:40AM EDT | 165.00 | 36.90 | 36.75 | 39.20 | +3.74 | +11.28% | 6 | 36 | 44.42% |
| BA250620C00170000 | 2024-05-02 1:03PM EDT | 170.00 | 34.18 | 34.70 | 35.50 | +2.91 | +9.31% | 3 | 160 | 42.45% |
| BA250620C00175000 | 2024-05-02 3:01PM EDT | 175.00 | 31.78 | 30.85 | 32.40 | +2.79 | +9.62% | 33 | 92 | 41.22% |
| BA250620C00180000 | 2024-05-02 2:42PM EDT | 180.00 | 29.75 | 28.10 | 29.95 | +3.55 | +13.55% | 33 | 362 | 40.73% |
| BA250620C00185000 | 2024-05-01 1:53PM EDT | 185.00 | 25.00 | 26.75 | 28.40 | +2.61 | +11.66% | 1 | 358 | 41.28% |
| BA250620C00190000 | 2024-05-02 2:51PM EDT | 190.00 | 24.49 | 24.60 | 25.00 | +4.15 | +20.40% | 2 | 122 | 39.23% |
| BA250620C00195000 | 2024-05-01 10:25AM EDT | 195.00 | 17.78 | 22.60 | 23.00 | 0.00 | - | 1 | 163 | 38.88% |
| BA250620C00200000 | 2024-05-02 3:11PM EDT | 200.00 | 20.85 | 20.45 | 21.00 | +3.10 | +17.46% | 92 | 826 | 38.39% |
| BA250620C00210000 | 2024-05-02 2:50PM EDT | 210.00 | 17.21 | 16.45 | 17.95 | +2.46 | +16.68% | 31 | 770 | 38.22% |
| BA250620C00220000 | 2024-05-02 1:04PM EDT | 220.00 | 13.80 | 12.90 | 14.35 | +1.80 | +15.00% | 7 | 755 | 36.74% |
| BA250620C00230000 | 2024-05-02 2:09PM EDT | 230.00 | 11.56 | 11.45 | 11.85 | +2.36 | +25.65% | 8 | 1,035 | 36.23% |
| BA250620C00240000 | 2024-05-02 2:41PM EDT | 240.00 | 9.45 | 9.30 | 9.55 | +2.60 | +37.96% | 7 | 310 | 35.48% |
| BA250620C00250000 | 2024-05-01 3:12PM EDT | 250.00 | 5.93 | 7.60 | 8.05 | 0.00 | - | 41 | 798 | 35.51% |
| BA250620C00260000 | 2024-05-02 10:16AM EDT | 260.00 | 5.53 | 6.15 | 7.00 | +0.33 | +6.35% | 1 | 2,156 | 35.94% |
| BA250620C00270000 | 2024-05-02 12:01PM EDT | 270.00 | 5.00 | 4.95 | 5.25 | +0.85 | +20.48% | 2 | 544 | 34.64% |
| BA250620C00280000 | 2024-05-02 12:55PM EDT | 280.00 | 3.53 | 4.00 | 4.30 | +0.18 | +5.37% | 1 | 209 | 34.47% |
| BA250620C00290000 | 2024-05-02 2:17PM EDT | 290.00 | 3.35 | 3.25 | 3.45 | +0.65 | +24.07% | 4 | 257 | 34.14% |
| BA250620C00300000 | 2024-05-02 2:57PM EDT | 300.00 | 2.67 | 2.46 | 2.95 | +0.46 | +20.81% | 25 | 1,967 | 34.40% |
| BA250620C00310000 | 2024-05-02 2:20PM EDT | 310.00 | 2.15 | 1.80 | 2.86 | +0.66 | +44.30% | 5 | 280 | 35.65% |
| BA250620C00320000 | 2024-04-30 3:33PM EDT | 320.00 | 1.23 | 1.44 | 2.13 | 0.00 | - | 2 | 241 | 34.72% |
| BA250620C00330000 | 2024-04-30 3:32PM EDT | 330.00 | 1.01 | 1.03 | 1.88 | 0.00 | - | 2 | 78 | 35.13% |
| BA250620C00340000 | 2024-04-30 3:33PM EDT | 340.00 | 0.84 | 0.49 | 1.62 | 0.00 | - | 3 | 114 | 35.33% |
| BA250620C00350000 | 2024-05-02 1:31PM EDT | 350.00 | 1.00 | 0.84 | 1.52 | +0.35 | +53.85% | 4 | 221 | 36.07% |
| BA250620C00360000 | 2024-04-30 3:38PM EDT | 360.00 | 0.79 | 0.50 | 1.04 | +0.21 | +36.21% | 2 | 418 | 34.78% |
| BA250620C00370000 | 2024-05-01 9:32AM EDT | 370.00 | 0.40 | 0.30 | 0.90 | 0.00 | - | 2 | 33 | 34.99% |
| BA250620C00380000 | 2024-05-01 2:04PM EDT | 380.00 | 0.43 | 0.10 | 0.79 | 0.00 | - | 2 | 115 | 35.24% |
| BA250620C00390000 | 2024-05-01 2:00PM EDT | 390.00 | 0.40 | 0.27 | 0.67 | 0.00 | - | 101 | 369 | 35.30% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250620P00090000 | 2024-04-30 3:35PM EDT | 90.00 | 1.45 | 1.01 | 1.67 | 0.00 | - | 2 | 394 | 42.80% |
| BA250620P00095000 | 2024-04-30 3:37PM EDT | 95.00 | 1.82 | 1.33 | 1.83 | 0.00 | - | 2 | 115 | 40.76% |
| BA250620P00100000 | 2024-05-01 9:50AM EDT | 100.00 | 2.06 | 1.22 | 1.98 | 0.00 | - | 1 | 1,114 | 38.68% |
| BA250620P00105000 | 2024-04-25 1:14PM EDT | 105.00 | 3.15 | 1.62 | 2.29 | 0.00 | - | 2 | 93 | 37.32% |
| BA250620P00110000 | 2024-04-26 12:51PM EDT | 110.00 | 3.50 | 2.04 | 2.77 | 0.00 | - | 1 | 388 | 36.49% |
| BA250620P00115000 | 2024-04-25 3:38PM EDT | 115.00 | 4.15 | 2.57 | 3.35 | 0.00 | - | 50 | 115 | 35.76% |
| BA250620P00120000 | 2024-04-29 3:54PM EDT | 120.00 | 4.10 | 3.80 | 3.95 | 0.00 | - | 3 | 205 | 34.86% |
| BA250620P00125000 | 2024-05-02 3:11PM EDT | 125.00 | 4.45 | 4.55 | 4.70 | -1.50 | -25.21% | 6 | 577 | 34.16% |
| BA250620P00130000 | 2024-04-30 11:22AM EDT | 130.00 | 5.80 | 4.60 | 5.55 | 0.00 | - | 10 | 1,576 | 33.47% |
| BA250620P00135000 | 2024-05-02 12:47PM EDT | 135.00 | 6.60 | 6.35 | 6.50 | -0.40 | -5.71% | 5 | 1,580 | 32.77% |
| BA250620P00140000 | 2024-04-25 10:53AM EDT | 140.00 | 11.15 | 6.85 | 7.60 | 0.00 | - | 80 | 689 | 32.14% |
| BA250620P00145000 | 2024-04-30 2:26PM EDT | 145.00 | 10.17 | 8.15 | 8.80 | 0.00 | - | 2 | 295 | 31.48% |
| BA250620P00150000 | 2024-05-02 10:16AM EDT | 150.00 | 10.55 | 9.80 | 10.10 | -1.55 | -12.81% | 1 | 1,356 | 30.76% |
| BA250620P00155000 | 2024-05-02 11:58AM EDT | 155.00 | 11.55 | 10.30 | 11.60 | -1.72 | -12.96% | 4 | 386 | 30.16% |
| BA250620P00160000 | 2024-05-01 2:57PM EDT | 160.00 | 14.15 | 13.00 | 13.20 | 0.00 | - | 2 | 909 | 29.47% |
| BA250620P00165000 | 2024-05-01 2:44PM EDT | 165.00 | 16.25 | 14.80 | 15.65 | 0.00 | - | 2 | 343 | 29.80% |
| BA250620P00170000 | 2024-04-30 2:52PM EDT | 170.00 | 20.00 | 16.75 | 17.15 | 0.00 | - | 7 | 460 | 28.52% |
| BA250620P00175000 | 2024-04-30 12:20PM EDT | 175.00 | 21.05 | 18.20 | 19.70 | 0.00 | - | 2 | 193 | 28.47% |
| BA250620P00180000 | 2024-05-02 11:09AM EDT | 180.00 | 21.80 | 20.40 | 21.50 | -2.65 | -10.84% | 2 | 1,812 | 27.18% |
| BA250620P00185000 | 2024-04-29 3:12PM EDT | 185.00 | 26.05 | 22.75 | 24.90 | 0.00 | - | 7 | 817 | 27.78% |
| BA250620P00190000 | 2024-04-30 11:33AM EDT | 190.00 | 28.50 | 26.20 | 27.30 | 0.00 | - | 1 | 517 | 26.83% |
| BA250620P00195000 | 2024-04-25 12:16PM EDT | 195.00 | 38.58 | 28.30 | 29.65 | 0.00 | - | 1 | 1,202 | 25.56% |
| BA250620P00200000 | 2024-05-02 2:34PM EDT | 200.00 | 32.20 | 32.00 | 32.75 | -5.37 | -14.29% | 24 | 666 | 25.04% |
| BA250620P00210000 | 2024-05-02 12:27PM EDT | 210.00 | 39.35 | 38.65 | 40.20 | -2.95 | -6.97% | 2 | 794 | 25.06% |
| BA250620P00220000 | 2024-04-30 11:25AM EDT | 220.00 | 48.70 | 45.80 | 47.50 | 0.00 | - | 2 | 430 | 23.94% |
| BA250620P00230000 | 2024-04-30 3:21PM EDT | 230.00 | 61.35 | 53.20 | 54.70 | 0.00 | - | 14 | 195 | 21.28% |
| BA250620P00240000 | 2024-04-29 10:24AM EDT | 240.00 | 70.00 | 61.65 | 63.90 | 0.00 | - | 6 | 35 | 21.61% |
| BA250620P00250000 | 2024-04-26 10:47AM EDT | 250.00 | 83.65 | 71.35 | 73.25 | 0.00 | - | 5 | 4 | 21.70% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 260.00 | 78.10 | 80.40 | 83.50 | 0.00 | - | 2 | 1 | 24.34% |
| 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 | 120.40 | 123.75 | 0.00 | - | 1 | 0 | 31.68% |
| 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.