The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA251219C00095000 | 2024-04-25 9:40AM EDT | 95.00 | 78.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA251219C00100000 | 2024-04-25 3:55PM EDT | 100.00 | 80.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00105000 | 2024-04-15 12:45PM EDT | 105.00 | 77.86 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| BA251219C00110000 | 2024-04-24 3:59PM EDT | 110.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 115.00 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 76.72% |
| BA251219C00120000 | 2024-04-16 1:18PM EDT | 120.00 | 67.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00125000 | 2024-02-28 1:18PM EDT | 125.00 | 98.20 | 81.25 | 87.80 | 0.00 | - | 2 | 14 | 85.92% |
| BA251219C00130000 | 2024-04-30 12:55PM EDT | 130.00 | 60.91 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| BA251219C00135000 | 2024-04-25 10:09AM EDT | 135.00 | 49.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00140000 | 2024-04-25 10:08AM EDT | 140.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 145.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA251219C00150000 | 2024-04-26 3:28PM EDT | 150.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00155000 | 2024-04-29 12:31PM EDT | 155.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| BA251219C00160000 | 2024-04-30 9:51AM EDT | 160.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| BA251219C00165000 | 2024-04-26 2:57PM EDT | 165.00 | 35.91 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| BA251219C00170000 | 2024-04-30 11:26AM EDT | 170.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| BA251219C00175000 | 2024-04-26 2:14PM EDT | 175.00 | 33.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BA251219C00180000 | 2024-04-29 12:10PM EDT | 180.00 | 33.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BA251219C00185000 | 2024-04-30 1:09PM EDT | 185.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA251219C00190000 | 2024-04-29 10:20AM EDT | 190.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BA251219C00195000 | 2024-04-29 3:11PM EDT | 195.00 | 26.44 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 3.13% |
| BA251219C00200000 | 2024-04-30 2:01PM EDT | 200.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 3 | 476 | 3.13% |
| BA251219C00210000 | 2024-04-30 2:46PM EDT | 210.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BA251219C00220000 | 2024-04-29 10:16AM EDT | 220.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BA251219C00230000 | 2024-04-29 3:21PM EDT | 230.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 11 | 767 | 6.25% |
| BA251219C00240000 | 2024-04-29 3:21PM EDT | 240.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 6.25% |
| BA251219C00250000 | 2024-04-30 11:05AM EDT | 250.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 900 | 6.25% |
| BA251219C00260000 | 2024-04-26 12:55PM EDT | 260.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| BA251219C00270000 | 2024-04-29 1:54PM EDT | 270.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 6.25% |
| BA251219C00280000 | 2024-04-29 10:31AM EDT | 280.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 6.25% |
| BA251219C00290000 | 2024-04-30 2:23PM EDT | 290.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| BA251219C00300000 | 2024-04-30 2:26PM EDT | 300.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BA251219C00310000 | 2024-04-23 11:12AM EDT | 310.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 396 | 12.50% |
| BA251219C00320000 | 2024-04-30 3:20PM EDT | 320.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA251219C00330000 | 2024-04-26 2:48PM EDT | 330.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 12 | 93 | 12.50% |
| BA251219C00340000 | 2024-04-30 10:20AM EDT | 340.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| BA251219C00350000 | 2024-04-30 2:28PM EDT | 350.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BA251219C00360000 | 2024-04-26 2:49PM EDT | 360.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 6 | 268 | 12.50% |
| BA251219C00370000 | 2024-04-29 2:39PM EDT | 370.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| BA251219C00380000 | 2024-04-25 3:26PM EDT | 380.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA251219C00390000 | 2024-04-25 9:30AM EDT | 390.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 12.50% |
Putsfor19 December 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA251219P00095000 | 2024-04-24 11:56AM EDT | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 12.50% |
| BA251219P00100000 | 2024-04-29 10:55AM EDT | 100.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA251219P00105000 | 2024-04-17 3:21PM EDT | 105.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 6.25% |
| BA251219P00110000 | 2024-04-29 11:10AM EDT | 110.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 338 | 6.25% |
| BA251219P00115000 | 2024-04-26 9:42AM EDT | 115.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA251219P00120000 | 2024-04-24 2:52PM EDT | 120.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA251219P00125000 | 2024-04-25 3:31PM EDT | 125.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| BA251219P00130000 | 2024-03-01 3:19PM EDT | 130.00 | 6.35 | 5.95 | 7.85 | 0.00 | - | 1 | 88 | 28.90% |
| BA251219P00135000 | 2024-04-25 2:59PM EDT | 135.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BA251219P00140000 | 2024-04-29 1:30PM EDT | 140.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 6 | 144 | 3.13% |
| BA251219P00145000 | 2024-04-26 1:59PM EDT | 145.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 3.13% |
| BA251219P00150000 | 2024-04-29 12:35PM EDT | 150.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BA251219P00155000 | 2024-04-29 2:20PM EDT | 155.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 1.56% |
| BA251219P00160000 | 2024-04-29 10:48AM EDT | 160.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BA251219P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 21.66 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 0.39% |
| BA251219P00170000 | 2024-04-30 12:20PM EDT | 170.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 0.00% |
| BA251219P00175000 | 2024-04-30 1:24PM EDT | 175.00 | 25.09 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| BA251219P00180000 | 2024-04-30 11:20AM EDT | 180.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA251219P00185000 | 2024-04-29 1:30PM EDT | 185.00 | 29.36 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| BA251219P00190000 | 2024-04-26 1:05PM EDT | 190.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 0.00% |
| BA251219P00195000 | 2024-04-25 1:34PM EDT | 195.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 0.00% |
| BA251219P00200000 | 2024-04-24 12:15PM EDT | 200.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 2 | 421 | 0.00% |
| BA251219P00210000 | 2024-04-09 10:13AM EDT | 210.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA251219P00220000 | 2024-04-26 11:10AM EDT | 220.00 | 56.05 | 0.00 | 0.00 | 0.00 | - | 1 | 772 | 0.00% |
| BA251219P00230000 | 2024-04-26 1:44PM EDT | 230.00 | 63.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA251219P00240000 | 2024-04-26 11:46AM EDT | 240.00 | 74.23 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 0.00% |
| BA251219P00250000 | 2024-04-25 3:16PM EDT | 250.00 | 83.37 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| BA251219P00260000 | 2024-04-25 3:39PM EDT | 260.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| BA251219P00270000 | 2024-04-29 1:54PM EDT | 270.00 | 96.92 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| BA251219P00280000 | 2024-03-19 2:58PM EDT | 280.00 | 99.57 | 108.40 | 110.90 | 0.00 | - | 10 | 0 | 0.00% |
| BA251219P00290000 | 2024-04-30 3:01PM EDT | 290.00 | 122.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| 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.