The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 89.00 | 99.00 | 0.00 | - | 4 | 4 | 62.27% |
| BA250919C00095000 | 2024-06-12 1:05PM EDT | 95.00 | 98.00 | 85.00 | 95.00 | 0.00 | - | 28 | 22 | 61.18% |
| BA250919C00100000 | 2024-05-09 10:28AM EDT | 100.00 | 90.90 | 94.20 | 104.00 | 0.00 | - | 4 | 2 | 90.68% |
| BA250919C00140000 | 2024-05-01 10:10AM EDT | 140.00 | 49.30 | 54.15 | 61.00 | 0.00 | - | 3 | 4 | 52.67% |
| 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 | 46.15 | 47.65 | 0.00 | - | 20 | 21 | 45.54% |
| BA250919C00160000 | 2024-06-20 2:47PM EDT | 160.00 | 40.48 | 39.75 | 41.50 | 0.00 | - | 2 | 7 | 43.93% |
| BA250919C00165000 | 2024-06-21 12:54PM EDT | 165.00 | 38.00 | 37.10 | 38.65 | -1.60 | -4.04% | 1 | 8 | 43.25% |
| BA250919C00170000 | 2024-06-20 3:52PM EDT | 170.00 | 35.44 | 34.05 | 35.75 | 0.00 | - | 11 | 25 | 42.36% |
| BA250919C00175000 | 2024-06-20 3:52PM EDT | 175.00 | 32.94 | 31.70 | 33.05 | 0.00 | - | 1 | 4 | 41.61% |
| BA250919C00180000 | 2024-06-21 1:14PM EDT | 180.00 | 29.87 | 29.10 | 30.50 | +0.87 | +3.00% | 1 | 15 | 40.92% |
| BA250919C00185000 | 2024-05-08 12:28PM EDT | 185.00 | 29.05 | 36.35 | 37.55 | 0.00 | - | 3 | 5 | 51.72% |
| BA250919C00190000 | 2024-06-18 3:48PM EDT | 190.00 | 24.60 | 24.35 | 25.80 | 0.00 | - | 2 | 12 | 39.66% |
| BA250919C00195000 | 2024-06-18 3:48PM EDT | 195.00 | 22.60 | 22.60 | 24.00 | 0.00 | - | 2 | 10 | 39.52% |
| BA250919C00200000 | 2024-06-21 12:42PM EDT | 200.00 | 21.24 | 19.75 | 22.05 | +0.24 | +1.14% | 2 | 41 | 39.06% |
| BA250919C00210000 | 2024-06-20 11:52AM EDT | 210.00 | 16.60 | 16.85 | 18.45 | 0.00 | - | 1 | 10 | 38.13% |
| BA250919C00220000 | 2024-06-21 1:18PM EDT | 220.00 | 14.83 | 13.95 | 15.65 | +0.73 | +5.18% | 2 | 26 | 37.72% |
| BA250919C00230000 | 2024-06-21 11:54AM EDT | 230.00 | 12.05 | 11.35 | 13.00 | -6.45 | -34.86% | 100 | 38 | 37.04% |
| BA250919C00240000 | 2024-06-18 3:51PM EDT | 240.00 | 10.00 | 8.65 | 10.75 | 0.00 | - | 6 | 41 | 36.44% |
| BA250919C00250000 | 2024-06-21 1:25PM EDT | 250.00 | 8.32 | 8.00 | 8.80 | +0.72 | +9.47% | 104 | 42 | 35.83% |
| BA250919C00260000 | 2024-06-21 3:59PM EDT | 260.00 | 6.85 | 6.35 | 7.30 | -1.27 | -15.64% | 3 | 82 | 35.52% |
| BA250919C00270000 | 2024-06-21 9:30AM EDT | 270.00 | 5.60 | 2.98 | 6.15 | -3.40 | -37.78% | 4 | 6 | 35.44% |
| BA250919C00280000 | 2024-06-18 3:52PM EDT | 280.00 | 4.55 | 4.15 | 5.15 | 0.00 | - | 95 | 49 | 35.32% |
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 | 0.00 | 9.60 | 0.00 | - | 2 | 8 | 53.76% |
| BA250919P00095000 | 2024-06-13 3:21PM EDT | 95.00 | 1.26 | 0.00 | 9.60 | 0.00 | - | 4 | 13 | 50.27% |
| BA250919P00100000 | 2024-06-21 3:02PM EDT | 100.00 | 1.63 | 1.24 | 4.45 | -0.26 | -13.76% | 1 | 244 | 45.83% |
| BA250919P00110000 | 2024-06-18 3:57PM EDT | 110.00 | 2.87 | 1.65 | 3.10 | 0.00 | - | 26 | 50 | 35.55% |
| BA250919P00120000 | 2024-06-14 10:53AM EDT | 120.00 | 3.90 | 2.56 | 4.45 | 0.00 | - | 2 | 28 | 34.17% |
| BA250919P00125000 | 2024-06-18 10:19AM EDT | 125.00 | 4.80 | 2.95 | 5.25 | 0.00 | - | 1 | 103 | 33.45% |
| BA250919P00130000 | 2024-06-13 12:03PM EDT | 130.00 | 4.91 | 4.95 | 6.25 | 0.00 | - | 1 | 121 | 32.96% |
| BA250919P00135000 | 2024-06-18 3:55PM EDT | 135.00 | 6.75 | 6.30 | 7.25 | 0.00 | - | 14 | 169 | 32.23% |
| BA250919P00140000 | 2024-06-18 1:26PM EDT | 140.00 | 8.25 | 7.50 | 8.35 | 0.00 | - | 30 | 40 | 31.49% |
| BA250919P00145000 | 2024-05-24 1:07PM EDT | 145.00 | 11.15 | 8.10 | 9.75 | 0.00 | - | 1 | 1 | 31.06% |
| BA250919P00150000 | 2024-06-06 10:24AM EDT | 150.00 | 9.55 | 10.15 | 11.20 | 0.00 | - | 1 | 5 | 30.47% |
| BA250919P00155000 | 2024-06-12 1:12PM EDT | 155.00 | 10.75 | 11.80 | 12.65 | 0.00 | - | 3 | 13 | 29.68% |
| BA250919P00160000 | 2024-06-12 10:51AM EDT | 160.00 | 12.00 | 13.45 | 14.50 | 0.00 | - | 2 | 4 | 29.26% |
| BA250919P00165000 | 2024-06-18 1:03PM EDT | 165.00 | 15.65 | 15.25 | 16.35 | 0.00 | - | 1 | 10 | 28.63% |
| BA250919P00170000 | 2024-05-20 9:35AM EDT | 170.00 | 16.08 | 17.95 | 20.15 | 0.00 | - | - | 1 | 30.36% |
| BA250919P00175000 | 2024-06-18 3:35PM EDT | 175.00 | 20.55 | 19.40 | 20.60 | 0.00 | - | 14 | 17 | 27.45% |
| BA250919P00180000 | 2024-06-21 1:14PM EDT | 180.00 | 22.60 | 20.85 | 23.05 | -0.80 | -3.42% | 1 | 17 | 26.95% |
| BA250919P00190000 | 2024-06-10 9:38AM EDT | 190.00 | 21.70 | 26.85 | 28.40 | 0.00 | - | 1 | 2 | 25.87% |
| BA250919P00195000 | 2024-06-12 12:58PM EDT | 195.00 | 27.20 | 28.40 | 32.75 | 0.00 | - | 4 | 26 | 27.16% |
| BA250919P00200000 | 2024-06-20 2:48PM EDT | 200.00 | 34.00 | 32.45 | 37.85 | 0.00 | - | 1 | 6 | 29.26% |
| BA250919P00220000 | 2024-06-06 12:58PM EDT | 220.00 | 39.05 | 46.40 | 49.45 | 0.00 | - | - | 2 | 23.94% |
| BA250919P00230000 | 2024-05-13 1:10PM EDT | 230.00 | 53.82 | 47.10 | 53.10 | 0.00 | - | 2 | 1 | 0.00% |
| BA250919P00240000 | 2024-06-07 1:56PM EDT | 240.00 | 52.86 | 63.10 | 65.15 | 0.00 | - | 2 | 7 | 19.92% |
| 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.