UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.86 +1.41 (+1.80%) GOLD FUTURES
2,329.80 -19.30 (-0.82%) DOW
38,732.70 +143.54 (+0.37%) Bitcoin GBP
52,330.45 -47.38 (-0.09%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250919C00090000 | 2024-06-12 12:40PM EDT | 90.00 | 100.65 | 92.40 | 100.00 | 0.00 | - | 4 | 4 | 62.87% |
| BA250919C00095000 | 2024-06-12 1:05PM EDT | 95.00 | 98.00 | 88.25 | 95.80 | 0.00 | - | 28 | 22 | 61.27% |
| BA250919C00100000 | 2024-05-09 10:28AM EDT | 100.00 | 90.90 | 94.20 | 104.00 | 0.00 | - | 4 | 2 | 86.12% |
| BA250919C00140000 | 2024-05-01 10:10AM EDT | 140.00 | 49.30 | 54.15 | 61.00 | 0.00 | - | 3 | 4 | 55.31% |
| BA250919C00145000 | 2024-05-07 9:38AM EDT | 145.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BA250919C00150000 | 2024-05-22 9:48AM EDT | 150.00 | 55.63 | 47.80 | 52.60 | 0.00 | - | 20 | 21 | 50.40% |
| BA250919C00160000 | 2024-06-07 3:36PM EDT | 160.00 | 54.75 | 41.15 | 42.85 | 0.00 | - | 1 | 6 | 43.59% |
| BA250919C00165000 | 2024-06-17 12:55PM EDT | 165.00 | 39.40 | 38.85 | 39.95 | -7.00 | -15.09% | 1 | 6 | 42.90% |
| BA250919C00170000 | 2024-05-23 12:40PM EDT | 170.00 | 36.45 | 36.00 | 37.10 | 0.00 | - | 3 | 17 | 42.16% |
| BA250919C00175000 | 2024-05-23 12:57PM EDT | 175.00 | 32.50 | 32.05 | 34.25 | 0.00 | - | 1 | 4 | 41.28% |
| BA250919C00180000 | 2024-06-14 3:23PM EDT | 180.00 | 29.00 | 30.80 | 31.90 | 0.00 | - | 1 | 15 | 40.92% |
| BA250919C00185000 | 2024-05-08 12:28PM EDT | 185.00 | 29.05 | 36.35 | 37.55 | 0.00 | - | 3 | 5 | 50.60% |
| BA250919C00190000 | 2024-06-13 3:53PM EDT | 190.00 | 26.95 | 26.00 | 27.10 | 0.00 | - | 1 | 11 | 39.67% |
| BA250919C00195000 | 2024-06-06 12:23PM EDT | 195.00 | 31.65 | 23.60 | 25.00 | 0.00 | - | 2 | 10 | 39.22% |
| BA250919C00200000 | 2024-06-14 10:53AM EDT | 200.00 | 21.00 | 20.80 | 22.70 | 0.00 | - | 2 | 41 | 38.39% |
| BA250919C00210000 | 2024-06-13 12:18PM EDT | 210.00 | 19.48 | 17.95 | 19.15 | 0.00 | - | 2 | 9 | 37.64% |
| BA250919C00220000 | 2024-06-11 12:54PM EDT | 220.00 | 18.00 | 14.90 | 16.00 | 0.00 | - | 3 | 12 | 36.90% |
| BA250919C00230000 | 2024-06-06 2:23PM EDT | 230.00 | 18.50 | 12.40 | 13.30 | 0.00 | - | 1 | 38 | 36.26% |
| BA250919C00240000 | 2024-06-14 11:08AM EDT | 240.00 | 10.21 | 9.00 | 10.90 | 0.00 | - | 1 | 39 | 35.54% |
| BA250919C00250000 | 2024-06-14 2:13PM EDT | 250.00 | 8.20 | 7.50 | 8.95 | 0.00 | - | 2 | 40 | 35.02% |
| BA250919C00260000 | 2024-06-11 11:41AM EDT | 260.00 | 8.12 | 6.65 | 7.60 | 0.00 | - | 9 | 82 | 35.02% |
| BA250919C00270000 | 2024-06-07 1:09PM EDT | 270.00 | 9.00 | 4.40 | 10.40 | 0.00 | - | 5 | 6 | 41.57% |
| BA250919C00280000 | 2024-06-14 11:07AM EDT | 280.00 | 4.99 | 2.44 | 9.50 | +0.34 | +7.31% | 1 | 12 | 42.11% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250919P00090000 | 2024-05-31 12:54PM EDT | 90.00 | 1.72 | 0.56 | 1.86 | 0.00 | - | 2 | 8 | 41.76% |
| BA250919P00095000 | 2024-06-13 3:21PM EDT | 95.00 | 1.26 | 0.78 | 2.25 | 0.00 | - | 4 | 13 | 40.80% |
| BA250919P00100000 | 2024-06-17 1:19PM EDT | 100.00 | 1.80 | 1.34 | 2.35 | -0.15 | -7.69% | 4 | 149 | 38.45% |
| BA250919P00110000 | 2024-05-13 1:44PM EDT | 110.00 | 3.30 | 1.73 | 2.89 | 0.00 | - | 25 | 25 | 35.17% |
| BA250919P00120000 | 2024-06-14 10:53AM EDT | 120.00 | 3.90 | 1.54 | 4.10 | 0.00 | - | 2 | 28 | 33.62% |
| BA250919P00125000 | 2024-05-20 2:27PM EDT | 125.00 | 4.60 | 4.40 | 4.90 | 0.00 | - | 97 | 102 | 33.04% |
| BA250919P00130000 | 2024-06-13 12:03PM EDT | 130.00 | 4.91 | 5.15 | 5.80 | 0.00 | - | 1 | 121 | 32.45% |
| BA250919P00135000 | 2024-05-20 10:49AM EDT | 135.00 | 6.39 | 6.20 | 6.75 | 0.00 | - | 3 | 153 | 31.74% |
| BA250919P00140000 | 2024-06-11 12:14PM EDT | 140.00 | 6.92 | 7.35 | 8.90 | 0.00 | - | 7 | 10 | 33.01% |
| BA250919P00145000 | 2024-05-24 1:07PM EDT | 145.00 | 11.15 | 8.50 | 12.80 | 0.00 | - | 1 | 1 | 36.63% |
| BA250919P00150000 | 2024-06-06 10:24AM EDT | 150.00 | 9.55 | 9.85 | 14.95 | 0.00 | - | 1 | 5 | 36.88% |
| BA250919P00155000 | 2024-06-12 1:12PM EDT | 155.00 | 10.75 | 11.25 | 12.20 | 0.00 | - | 3 | 13 | 29.68% |
| BA250919P00160000 | 2024-06-12 10:51AM EDT | 160.00 | 12.00 | 13.05 | 13.80 | 0.00 | - | 2 | 4 | 29.00% |
| BA250919P00165000 | 2024-06-07 9:46AM EDT | 165.00 | 12.82 | 14.90 | 16.00 | 0.00 | - | 9 | 9 | 28.94% |
| BA250919P00170000 | 2024-05-20 9:35AM EDT | 170.00 | 16.08 | 16.65 | 19.05 | 0.00 | - | - | 1 | 29.75% |
| BA250919P00175000 | 2024-06-14 10:40AM EDT | 175.00 | 19.69 | 17.90 | 21.90 | 0.00 | - | 1 | 3 | 30.05% |
| BA250919P00180000 | 2024-06-14 3:22PM EDT | 180.00 | 22.50 | 21.45 | 24.75 | 0.00 | - | 2 | 15 | 30.11% |
| BA250919P00190000 | 2024-06-10 9:38AM EDT | 190.00 | 21.70 | 22.45 | 28.60 | 0.00 | - | 1 | 2 | 27.34% |
| BA250919P00195000 | 2024-06-12 12:58PM EDT | 195.00 | 27.20 | 28.80 | 31.05 | 0.00 | - | 4 | 26 | 26.30% |
| BA250919P00200000 | 2024-06-14 12:39PM EDT | 200.00 | 32.80 | 31.50 | 33.20 | 0.00 | - | 2 | 5 | 24.64% |
| BA250919P00220000 | 2024-06-06 12:58PM EDT | 220.00 | 39.05 | 43.55 | 48.50 | 0.00 | - | - | 2 | 24.69% |
| BA250919P00230000 | 2024-05-13 1:10PM EDT | 230.00 | 53.82 | 47.10 | 53.10 | 0.00 | - | 2 | 1 | 17.21% |
| BA250919P00240000 | 2024-06-07 1:56PM EDT | 240.00 | 52.86 | 60.45 | 65.60 | 0.00 | - | 2 | 7 | 24.81% |
| BA250919P00250000 | 2024-04-30 9:30AM EDT | 250.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.