The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA251219C00090000 | 2024-04-05 9:58AM EDT | 90.00 | 104.00 | 95.95 | 100.15 | 0.00 | - | 2 | 37 | 60.77% |
| BA251219C00095000 | 2024-04-25 9:40AM EDT | 95.00 | 78.49 | 91.80 | 95.60 | 0.00 | - | - | 1 | 58.56% |
| BA251219C00100000 | 2024-04-25 3:55PM EDT | 100.00 | 80.85 | 88.45 | 90.50 | 0.00 | - | 1 | 8 | 56.65% |
| BA251219C00105000 | 2024-04-15 12:45PM EDT | 105.00 | 77.86 | 84.85 | 86.70 | 0.00 | - | 1 | 34 | 55.81% |
| BA251219C00110000 | 2024-04-24 3:59PM EDT | 110.00 | 70.00 | 81.05 | 82.50 | 0.00 | - | 1 | 16 | 54.28% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 115.00 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 62.26% |
| BA251219C00120000 | 2024-04-16 1:18PM EDT | 120.00 | 67.52 | 73.95 | 76.85 | 0.00 | - | 1 | 56 | 53.85% |
| BA251219C00125000 | 2024-02-28 1:18PM EDT | 125.00 | 98.20 | 81.25 | 87.80 | 0.00 | - | 2 | 14 | 72.76% |
| BA251219C00130000 | 2024-04-30 12:55PM EDT | 130.00 | 60.91 | 65.75 | 68.60 | 0.00 | - | 1 | 57 | 52.15% |
| BA251219C00135000 | 2024-04-25 10:09AM EDT | 135.00 | 49.48 | 63.35 | 64.45 | 0.00 | - | 1 | 16 | 50.06% |
| BA251219C00140000 | 2024-04-25 10:08AM EDT | 140.00 | 46.50 | 59.65 | 61.15 | 0.00 | - | 3 | 11 | 49.18% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 145.00 | 46.00 | 56.60 | 58.35 | 0.00 | - | 2 | 8 | 48.88% |
| BA251219C00150000 | 2024-04-26 3:28PM EDT | 150.00 | 52.15 | 52.45 | 54.25 | +6.90 | +15.25% | 1 | 59 | 46.77% |
| BA251219C00155000 | 2024-04-29 12:31PM EDT | 155.00 | 46.05 | 49.60 | 51.95 | 0.00 | - | 1 | 74 | 46.92% |
| BA251219C00160000 | 2024-05-01 9:30AM EDT | 160.00 | 40.00 | 47.25 | 49.25 | 0.00 | - | 1 | 78 | 46.45% |
| BA251219C00165000 | 2024-04-26 2:57PM EDT | 165.00 | 35.91 | 44.55 | 45.50 | 0.00 | - | 8 | 32 | 44.60% |
| BA251219C00170000 | 2024-05-02 11:23AM EDT | 170.00 | 41.95 | 41.90 | 43.05 | +6.27 | +17.57% | 7 | 431 | 44.25% |
| BA251219C00175000 | 2024-05-02 12:03PM EDT | 175.00 | 39.55 | 39.00 | 39.65 | +6.52 | +19.74% | 7 | 106 | 42.70% |
| BA251219C00180000 | 2024-05-02 12:06PM EDT | 180.00 | 37.18 | 36.65 | 37.40 | +5.63 | +17.84% | 11 | 128 | 42.39% |
| BA251219C00185000 | 2024-04-30 1:09PM EDT | 185.00 | 30.10 | 34.20 | 34.80 | 0.00 | - | 1 | 30 | 41.58% |
| BA251219C00190000 | 2024-04-29 10:20AM EDT | 190.00 | 27.48 | 31.95 | 32.50 | 0.00 | - | 5 | 261 | 41.02% |
| BA251219C00195000 | 2024-05-02 9:45AM EDT | 195.00 | 26.35 | 29.90 | 31.00 | -0.09 | -0.34% | 10 | 79 | 41.25% |
| BA251219C00200000 | 2024-05-02 12:17PM EDT | 200.00 | 27.75 | 27.75 | 28.35 | +4.45 | +19.10% | 4 | 476 | 40.11% |
| BA251219C00210000 | 2024-05-02 10:58AM EDT | 210.00 | 22.95 | 23.90 | 24.50 | +3.15 | +15.91% | 1 | 427 | 39.16% |
| BA251219C00220000 | 2024-05-02 1:03PM EDT | 220.00 | 20.30 | 20.60 | 21.10 | +1.90 | +10.33% | 2 | 384 | 38.34% |
| BA251219C00230000 | 2024-04-29 3:21PM EDT | 230.00 | 15.58 | 17.65 | 18.15 | 0.00 | - | 11 | 767 | 37.66% |
| BA251219C00240000 | 2024-05-01 1:38PM EDT | 240.00 | 14.45 | 15.10 | 15.55 | +2.03 | +16.34% | 1 | 359 | 37.04% |
| BA251219C00250000 | 2024-05-02 12:35PM EDT | 250.00 | 13.00 | 12.75 | 13.30 | +1.93 | +17.43% | 8 | 902 | 36.51% |
| BA251219C00260000 | 2024-05-02 11:55AM EDT | 260.00 | 12.70 | 10.90 | 11.40 | +4.54 | +55.64% | 1 | 333 | 36.10% |
| BA251219C00270000 | 2024-05-02 1:08PM EDT | 270.00 | 9.36 | 9.25 | 9.70 | +1.48 | +18.78% | 5 | 137 | 35.66% |
| BA251219C00280000 | 2024-05-02 11:53AM EDT | 280.00 | 8.00 | 7.85 | 8.25 | +1.58 | +24.61% | 3 | 517 | 35.28% |
| BA251219C00290000 | 2024-05-02 11:55AM EDT | 290.00 | 7.05 | 6.70 | 7.05 | +1.37 | +24.12% | 2 | 288 | 35.01% |
| BA251219C00300000 | 2024-05-02 2:31PM EDT | 300.00 | 5.80 | 5.75 | 6.00 | +1.34 | +30.04% | 26 | 1,483 | 34.73% |
| BA251219C00310000 | 2024-05-01 3:36PM EDT | 310.00 | 4.12 | 4.85 | 5.10 | 0.00 | - | 2 | 394 | 34.47% |
| BA251219C00320000 | 2024-04-30 3:20PM EDT | 320.00 | 2.90 | 4.00 | 4.40 | 0.00 | - | 1 | 590 | 34.38% |
| BA251219C00330000 | 2024-04-26 2:48PM EDT | 330.00 | 2.58 | 3.45 | 3.75 | 0.00 | - | 12 | 93 | 34.19% |
| BA251219C00340000 | 2024-04-30 10:20AM EDT | 340.00 | 2.67 | 3.00 | 3.25 | 0.00 | - | 1 | 87 | 34.14% |
| BA251219C00350000 | 2024-05-02 11:53AM EDT | 350.00 | 2.47 | 2.53 | 2.80 | +0.46 | +22.89% | 2 | 126 | 34.06% |
| BA251219C00360000 | 2024-04-26 2:49PM EDT | 360.00 | 1.61 | 2.19 | 2.42 | 0.00 | - | 6 | 268 | 34.00% |
| BA251219C00370000 | 2024-04-29 2:39PM EDT | 370.00 | 1.60 | 1.88 | 2.10 | 0.00 | - | 1 | 54 | 33.97% |
| BA251219C00380000 | 2024-04-25 3:26PM EDT | 380.00 | 1.20 | 1.60 | 1.83 | 0.00 | - | 2 | 11 | 33.97% |
| BA251219C00390000 | 2024-04-25 9:30AM EDT | 390.00 | 0.98 | 1.21 | 1.77 | 0.00 | - | 1 | 197 | 34.62% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA251219P00090000 | 2024-04-29 1:52PM EDT | 90.00 | 2.26 | 1.60 | 2.44 | 0.00 | - | 1 | 285 | 39.09% |
| BA251219P00095000 | 2024-04-24 11:56AM EDT | 95.00 | 3.20 | 2.52 | 2.69 | 0.00 | - | 2 | 59 | 37.42% |
| BA251219P00100000 | 2024-04-29 10:55AM EDT | 100.00 | 3.40 | 3.05 | 3.25 | 0.00 | - | 2 | 328 | 36.76% |
| BA251219P00105000 | 2024-04-17 3:21PM EDT | 105.00 | 4.85 | 3.60 | 3.85 | 0.00 | - | 1 | 153 | 36.01% |
| BA251219P00110000 | 2024-04-29 11:10AM EDT | 110.00 | 4.75 | 4.30 | 4.55 | 0.00 | - | 3 | 338 | 35.35% |
| BA251219P00115000 | 2024-04-26 9:42AM EDT | 115.00 | 6.48 | 5.10 | 5.30 | 0.00 | - | 2 | 26 | 34.62% |
| BA251219P00120000 | 2024-04-24 2:52PM EDT | 120.00 | 7.80 | 5.90 | 6.20 | 0.00 | - | 1 | 365 | 34.05% |
| BA251219P00125000 | 2024-04-25 3:31PM EDT | 125.00 | 8.50 | 6.85 | 7.10 | 0.00 | - | 2 | 53 | 33.29% |
| BA251219P00130000 | 2024-03-01 3:19PM EDT | 130.00 | 6.35 | 5.95 | 7.85 | 0.00 | - | 1 | 88 | 32.13% |
| BA251219P00135000 | 2024-04-25 2:59PM EDT | 135.00 | 11.20 | 9.05 | 9.40 | 0.00 | - | 2 | 23 | 32.19% |
| BA251219P00140000 | 2024-04-29 1:30PM EDT | 140.00 | 11.15 | 10.30 | 10.65 | 0.00 | - | 6 | 144 | 31.54% |
| BA251219P00145000 | 2024-04-26 1:59PM EDT | 145.00 | 13.90 | 11.70 | 12.05 | 0.00 | - | 2 | 80 | 30.96% |
| BA251219P00150000 | 2024-05-02 2:19PM EDT | 150.00 | 13.40 | 13.20 | 13.55 | -0.10 | -0.74% | 5 | 91 | 30.36% |
| BA251219P00155000 | 2024-04-29 2:20PM EDT | 155.00 | 16.00 | 14.80 | 15.20 | 0.00 | - | 1 | 314 | 29.80% |
| BA251219P00160000 | 2024-05-02 11:09AM EDT | 160.00 | 17.35 | 16.55 | 16.95 | +0.28 | +1.64% | 2 | 113 | 29.20% |
| BA251219P00165000 | 2024-05-02 11:30AM EDT | 165.00 | 18.96 | 18.35 | 18.85 | -2.70 | -12.47% | 1 | 299 | 28.64% |
| BA251219P00170000 | 2024-05-02 2:21PM EDT | 170.00 | 20.60 | 20.40 | 21.00 | -3.17 | -13.34% | 1 | 261 | 28.20% |
| BA251219P00175000 | 2024-05-02 11:29AM EDT | 175.00 | 23.38 | 22.55 | 23.15 | -1.71 | -6.82% | 2 | 212 | 27.61% |
| BA251219P00180000 | 2024-05-02 11:57AM EDT | 180.00 | 25.00 | 24.85 | 26.15 | -1.30 | -4.94% | 7 | 506 | 27.80% |
| BA251219P00185000 | 2024-05-02 11:30AM EDT | 185.00 | 28.06 | 27.25 | 27.75 | -1.30 | -4.43% | 1 | 291 | 26.28% |
| BA251219P00190000 | 2024-04-26 1:05PM EDT | 190.00 | 34.40 | 29.75 | 30.65 | 0.00 | - | 10 | 116 | 26.03% |
| BA251219P00195000 | 2024-04-25 1:34PM EDT | 195.00 | 40.15 | 32.50 | 33.20 | 0.00 | - | 1 | 482 | 25.23% |
| BA251219P00200000 | 2024-05-02 12:06PM EDT | 200.00 | 35.60 | 35.35 | 36.45 | -6.05 | -14.53% | 1 | 421 | 25.04% |
| BA251219P00210000 | 2024-04-09 10:13AM EDT | 210.00 | 40.45 | 41.40 | 42.15 | 0.00 | - | 2 | 657 | 23.22% |
| BA251219P00220000 | 2024-04-26 11:10AM EDT | 220.00 | 56.05 | 47.70 | 48.95 | 0.00 | - | 1 | 772 | 21.90% |
| BA251219P00230000 | 2024-04-26 1:44PM EDT | 230.00 | 63.26 | 55.60 | 56.45 | 0.00 | - | 8 | 572 | 20.62% |
| BA251219P00240000 | 2024-04-26 11:46AM EDT | 240.00 | 74.23 | 62.30 | 64.65 | 0.00 | - | 1 | 482 | 19.49% |
| BA251219P00250000 | 2024-04-25 3:16PM EDT | 250.00 | 83.37 | 71.15 | 74.45 | 0.00 | - | 2 | 17 | 20.84% |
| BA251219P00260000 | 2024-04-25 3:39PM EDT | 260.00 | 92.50 | 81.10 | 84.15 | 0.00 | - | 500 | 512 | 21.81% |
| BA251219P00270000 | 2024-04-29 1:54PM EDT | 270.00 | 96.92 | 90.35 | 94.40 | 0.00 | - | 2 | 56 | 23.91% |
| BA251219P00280000 | 2024-03-19 2:58PM EDT | 280.00 | 99.57 | 108.40 | 110.90 | 0.00 | - | 10 | 0 | 36.63% |
| BA251219P00290000 | 2024-04-30 3:01PM EDT | 290.00 | 122.70 | 109.90 | 114.65 | 0.00 | - | 80 | 11 | 27.32% |
| 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% |
© 2024 Yahoo. All rights reserved.