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 | 2024-05-09 11:42AM EDT | 90.00 | 99.05 | 91.00 | 101.00 | 0.00 | - | 2 | 1 | 63.95% |
| BA250919C00095000 | 2024-05-15 11:40AM EDT | 95.00 | 90.00 | 87.00 | 97.00 | 0.00 | - | - | 28 | 62.65% |
| BA250919C00100000 | 2024-05-09 10:28AM EDT | 100.00 | 90.90 | 82.00 | 92.00 | 0.00 | - | 4 | 2 | 58.77% |
| BA250919C00140000 | 2024-05-01 10:10AM EDT | 140.00 | 49.30 | 54.15 | 61.00 | 0.00 | - | 3 | 4 | 50.24% |
| BA250919C00145000 | 2024-05-07 9:38AM EDT | 145.00 | 52.55 | 51.75 | 57.00 | 0.00 | - | - | 2 | 53.45% |
| BA250919C00150000 | 2024-05-22 9:48AM EDT | 150.00 | 55.63 | 47.85 | 51.65 | 0.00 | - | 20 | 21 | 49.28% |
| BA250919C00160000 | 2024-05-31 3:57PM EDT | 160.00 | 42.75 | 41.80 | 43.55 | +2.75 | +6.88% | 1 | 6 | 44.79% |
| BA250919C00165000 | 2024-05-21 2:00PM EDT | 165.00 | 46.40 | 36.40 | 45.00 | 0.00 | - | 2 | 6 | 49.89% |
| BA250919C00170000 | 2024-05-23 12:40PM EDT | 170.00 | 36.45 | 36.45 | 42.00 | 0.00 | - | 3 | 17 | 48.75% |
| BA250919C00175000 | 2024-05-23 12:57PM EDT | 175.00 | 32.50 | 33.60 | 39.00 | 0.00 | - | 1 | 4 | 47.53% |
| BA250919C00180000 | 2024-05-30 3:48PM EDT | 180.00 | 28.34 | 29.85 | 37.00 | 0.00 | - | 13 | 20 | 47.49% |
| BA250919C00185000 | 2024-05-08 12:28PM EDT | 185.00 | 29.05 | 25.00 | 29.95 | 0.00 | - | 3 | 5 | 40.98% |
| BA250919C00190000 | 2024-05-20 11:36AM EDT | 190.00 | 34.20 | 25.05 | 29.85 | 0.00 | - | 10 | 10 | 43.12% |
| BA250919C00195000 | 2024-05-29 9:30AM EDT | 195.00 | 23.50 | 21.40 | 30.00 | 0.00 | - | 2 | 7 | 45.42% |
| BA250919C00200000 | 2024-05-24 2:17PM EDT | 200.00 | 21.70 | 21.15 | 23.55 | 0.00 | - | 6 | 49 | 39.43% |
| BA250919C00210000 | 2024-05-23 3:45PM EDT | 210.00 | 17.21 | 18.65 | 19.75 | 0.00 | - | 3 | 4 | 38.34% |
| BA250919C00220000 | 2024-05-24 10:40AM EDT | 220.00 | 14.00 | 15.10 | 16.65 | 0.00 | - | 6 | 9 | 37.65% |
| BA250919C00230000 | 2024-05-31 3:39PM EDT | 230.00 | 13.00 | 11.45 | 13.85 | +1.00 | +8.33% | 1 | 36 | 36.88% |
| BA250919C00240000 | 2024-05-28 12:14PM EDT | 240.00 | 10.60 | 9.30 | 16.00 | 0.00 | - | 3 | 38 | 42.41% |
| BA250919C00250000 | 2024-05-24 9:58AM EDT | 250.00 | 7.95 | 8.55 | 10.80 | 0.00 | - | 4 | 37 | 37.63% |
| BA250919C00260000 | 2024-05-07 1:09PM EDT | 260.00 | 8.00 | 5.90 | 8.05 | 0.00 | - | 37 | 66 | 35.57% |
| BA250919C00280000 | 2024-05-23 3:59PM EDT | 280.00 | 4.45 | 4.90 | 5.95 | 0.00 | - | - | 1 | 35.72% |
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 | 1.07 | 2.35 | -0.05 | -2.82% | 2 | 6 | 43.25% |
| BA250919P00095000 | 2024-05-24 1:30PM EDT | 95.00 | 2.05 | 1.56 | 2.24 | 0.00 | - | 7 | 9 | 39.86% |
| BA250919P00100000 | 2024-05-15 10:19AM EDT | 100.00 | 2.28 | 0.91 | 2.92 | 0.00 | - | - | 1 | 39.83% |
| BA250919P00110000 | 2024-05-13 1:44PM EDT | 110.00 | 3.30 | 2.68 | 3.40 | 0.00 | - | 25 | 25 | 36.01% |
| BA250919P00120000 | 2024-05-24 3:47PM EDT | 120.00 | 5.05 | 3.80 | 4.75 | 0.00 | - | 7 | 8 | 34.48% |
| BA250919P00125000 | 2024-05-20 2:27PM EDT | 125.00 | 4.60 | 2.78 | 5.75 | 0.00 | - | 97 | 102 | 34.17% |
| BA250919P00130000 | 2024-05-24 1:08PM EDT | 130.00 | 6.95 | 2.43 | 6.75 | 0.00 | - | 120 | 120 | 33.60% |
| BA250919P00135000 | 2024-05-20 10:49AM EDT | 135.00 | 6.39 | 2.29 | 12.00 | 0.00 | - | 3 | 153 | 40.48% |
| BA250919P00140000 | 2024-05-28 10:30AM EDT | 140.00 | 9.45 | 5.25 | 9.30 | 0.00 | - | 5 | 8 | 32.82% |
| BA250919P00145000 | 2024-05-24 1:07PM EDT | 145.00 | 11.15 | 8.45 | 10.20 | 0.00 | - | 1 | 1 | 31.49% |
| BA250919P00150000 | 2024-05-23 11:37AM EDT | 150.00 | 11.00 | 10.30 | 11.60 | 0.00 | - | 1 | 5 | 30.82% |
| BA250919P00155000 | 2024-05-06 11:39AM EDT | 155.00 | 11.72 | 8.05 | 13.20 | 0.00 | - | - | 1 | 30.25% |
| BA250919P00160000 | 2024-05-09 12:29PM EDT | 160.00 | 14.30 | 13.15 | 15.05 | 0.00 | - | 1 | 2 | 29.83% |
| BA250919P00165000 | 2024-05-21 10:14AM EDT | 165.00 | 15.07 | 14.20 | 21.00 | 0.00 | - | 9 | 15 | 34.67% |
| BA250919P00170000 | 2024-05-20 9:35AM EDT | 170.00 | 16.08 | 13.80 | 18.95 | 0.00 | - | - | 1 | 28.66% |
| BA250919P00180000 | 2024-05-31 1:24PM EDT | 180.00 | 24.35 | 18.00 | 23.40 | -0.70 | -2.79% | 1 | 14 | 27.39% |
| BA250919P00190000 | 2024-05-13 1:10PM EDT | 190.00 | 27.35 | 23.00 | 28.60 | 0.00 | - | 2 | 1 | 26.25% |
| BA250919P00195000 | 2024-05-09 11:33AM EDT | 195.00 | 29.69 | 26.05 | 31.40 | 0.00 | - | 20 | 21 | 25.61% |
| BA250919P00200000 | 2024-04-30 10:45AM EDT | 200.00 | 35.50 | 32.35 | 40.65 | 0.00 | - | 4 | 5 | 32.89% |
| BA250919P00230000 | 2024-05-13 1:10PM EDT | 230.00 | 53.82 | 50.10 | 57.55 | 0.00 | - | 2 | 1 | 24.16% |
| BA250919P00240000 | 2024-05-06 2:20PM EDT | 240.00 | 59.00 | 58.00 | 65.90 | 0.00 | - | - | 7 | 23.36% |
| 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.