The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 86.50 | 90.05 | 0.00 | - | 2 | 37 | 60.58% |
| BA251219C00100000 | 2024-04-25 3:55PM EDT | 100.00 | 80.85 | 78.70 | 81.85 | 0.00 | - | 1 | 8 | 57.15% |
| BA251219C00105000 | 2024-04-15 12:45PM EDT | 105.00 | 77.86 | 75.15 | 77.65 | 0.00 | - | 1 | 34 | 55.63% |
| BA251219C00110000 | 2024-04-24 3:59PM EDT | 110.00 | 70.00 | 70.45 | 74.10 | 0.00 | - | 1 | 16 | 53.60% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 115.00 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 77.32% |
| BA251219C00120000 | 2024-04-16 1:18PM EDT | 120.00 | 67.52 | 63.65 | 66.45 | 0.00 | - | 1 | 56 | 51.24% |
| BA251219C00125000 | 2024-02-28 1:18PM EDT | 125.00 | 98.20 | 81.25 | 87.80 | 0.00 | - | 2 | 14 | 86.43% |
| BA251219C00130000 | 2024-02-28 12:12PM EDT | 130.00 | 92.85 | 77.50 | 83.95 | 0.00 | - | 1 | 58 | 83.42% |
| BA251219C00135000 | 2024-04-25 10:09AM EDT | 135.00 | 49.48 | 54.20 | 55.05 | 0.00 | - | 1 | 16 | 48.35% |
| BA251219C00140000 | 2024-04-25 10:08AM EDT | 140.00 | 46.50 | 50.55 | 53.05 | 0.00 | - | 3 | 11 | 49.06% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 145.00 | 46.00 | 47.60 | 50.00 | 0.00 | - | 2 | 8 | 48.15% |
| BA251219C00150000 | 2024-04-26 3:28PM EDT | 150.00 | 45.25 | 43.60 | 45.70 | +2.20 | +5.11% | 1 | 58 | 45.52% |
| BA251219C00155000 | 2024-04-24 2:50PM EDT | 155.00 | 39.80 | 40.90 | 42.80 | 0.00 | - | 1 | 74 | 44.67% |
| BA251219C00160000 | 2024-04-25 10:50AM EDT | 160.00 | 35.24 | 38.60 | 40.05 | 0.00 | - | 10 | 78 | 43.90% |
| BA251219C00165000 | 2024-04-26 2:57PM EDT | 165.00 | 35.91 | 36.15 | 37.40 | +1.41 | +4.09% | 8 | 29 | 43.16% |
| BA251219C00170000 | 2024-04-26 1:05PM EDT | 170.00 | 36.60 | 33.90 | 34.85 | +4.40 | +13.66% | 1 | 423 | 42.44% |
| BA251219C00175000 | 2024-04-24 2:58PM EDT | 175.00 | 33.03 | 30.60 | 32.45 | +3.33 | +11.21% | 2 | 106 | 41.79% |
| BA251219C00180000 | 2024-04-25 9:30AM EDT | 180.00 | 27.10 | 28.65 | 30.20 | 0.00 | - | 1 | 126 | 41.22% |
| BA251219C00185000 | 2024-04-25 2:38PM EDT | 185.00 | 26.75 | 26.40 | 28.00 | 0.00 | - | 3 | 30 | 40.60% |
| BA251219C00190000 | 2024-04-26 2:14PM EDT | 190.00 | 26.47 | 24.65 | 26.00 | -2.38 | -8.25% | 1 | 261 | 40.10% |
| BA251219C00195000 | 2024-04-24 2:45PM EDT | 195.00 | 22.10 | 22.30 | 24.05 | 0.00 | - | 5 | 84 | 39.56% |
| BA251219C00200000 | 2024-04-26 2:38PM EDT | 200.00 | 22.10 | 20.65 | 22.30 | +0.05 | +0.23% | 3 | 473 | 39.16% |
| BA251219C00210000 | 2024-04-26 10:39AM EDT | 210.00 | 18.70 | 17.30 | 20.60 | +1.90 | +11.31% | 10 | 414 | 40.18% |
| BA251219C00220000 | 2024-04-26 11:10AM EDT | 220.00 | 15.67 | 14.45 | 17.50 | +1.87 | +13.55% | 2 | 378 | 39.19% |
| BA251219C00230000 | 2024-04-25 1:10PM EDT | 230.00 | 12.60 | 12.40 | 14.70 | 0.00 | - | 45 | 771 | 38.18% |
| BA251219C00240000 | 2024-04-25 10:47AM EDT | 240.00 | 9.50 | 10.20 | 11.60 | 0.00 | - | 15 | 359 | 36.37% |
| BA251219C00250000 | 2024-04-26 1:10PM EDT | 250.00 | 9.99 | 8.30 | 11.00 | +1.74 | +21.09% | 1 | 900 | 37.59% |
| BA251219C00260000 | 2024-04-26 12:55PM EDT | 260.00 | 8.16 | 6.75 | 8.30 | +1.21 | +17.41% | 25 | 312 | 35.53% |
| BA251219C00270000 | 2024-04-26 12:31PM EDT | 270.00 | 6.60 | 5.45 | 8.15 | -0.35 | -5.04% | 1 | 138 | 37.02% |
| BA251219C00280000 | 2024-04-24 9:36AM EDT | 280.00 | 8.15 | 4.40 | 7.45 | 0.00 | - | 1 | 517 | 37.51% |
| BA251219C00290000 | 2024-04-24 11:30AM EDT | 290.00 | 5.15 | 3.50 | 6.35 | 0.00 | - | 5 | 309 | 37.14% |
| BA251219C00300000 | 2024-04-26 9:44AM EDT | 300.00 | 4.02 | 3.40 | 4.35 | -0.38 | -8.64% | 12 | 1,763 | 34.67% |
| BA251219C00310000 | 2024-04-23 11:12AM EDT | 310.00 | 4.00 | 2.81 | 3.70 | 0.00 | - | 2 | 396 | 34.52% |
| BA251219C00320000 | 2024-04-23 3:43PM EDT | 320.00 | 3.05 | 1.84 | 3.30 | 0.00 | - | 1 | 589 | 34.75% |
| BA251219C00330000 | 2024-04-26 2:48PM EDT | 330.00 | 2.58 | 1.87 | 2.70 | +0.50 | +24.04% | 12 | 93 | 34.30% |
| BA251219C00340000 | 2024-04-26 2:48PM EDT | 340.00 | 2.19 | 2.10 | 2.48 | -1.71 | -43.85% | 25 | 90 | 34.73% |
| BA251219C00350000 | 2024-04-26 2:47PM EDT | 350.00 | 1.87 | 0.90 | 2.49 | -0.13 | -6.50% | 2 | 122 | 35.77% |
| BA251219C00360000 | 2024-04-26 2:49PM EDT | 360.00 | 1.61 | 1.21 | 1.70 | -0.39 | -19.50% | 6 | 272 | 34.08% |
| BA251219C00370000 | 2024-04-25 3:28PM EDT | 370.00 | 1.44 | 1.21 | 2.12 | 0.00 | - | 2 | 54 | 36.50% |
| BA251219C00380000 | 2024-04-25 3:26PM EDT | 380.00 | 1.20 | 0.89 | 1.50 | 0.00 | - | 2 | 11 | 35.06% |
| BA251219C00390000 | 2024-04-25 9:30AM EDT | 390.00 | 0.98 | 0.98 | 1.29 | 0.00 | - | 1 | 197 | 34.96% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA251219P00090000 | 2024-04-25 10:45AM EDT | 90.00 | 3.05 | 2.11 | 2.82 | 0.00 | - | 12 | 285 | 37.90% |
| BA251219P00095000 | 2024-04-24 11:56AM EDT | 95.00 | 3.20 | 2.25 | 3.25 | 0.00 | - | 6 | 59 | 36.63% |
| BA251219P00100000 | 2024-04-24 2:59PM EDT | 100.00 | 3.90 | 3.65 | 3.90 | -0.20 | -4.88% | 1 | 328 | 35.91% |
| BA251219P00105000 | 2024-04-17 3:21PM EDT | 105.00 | 4.85 | 4.35 | 4.80 | 0.00 | - | 1 | 153 | 35.61% |
| BA251219P00110000 | 2024-04-26 2:14PM EDT | 110.00 | 5.25 | 4.35 | 6.15 | -0.28 | -5.06% | 11 | 336 | 36.06% |
| BA251219P00115000 | 2024-04-11 10:32AM EDT | 115.00 | 6.48 | 4.90 | 6.45 | +0.14 | +2.21% | 2 | 24 | 33.95% |
| BA251219P00120000 | 2024-04-24 2:52PM EDT | 120.00 | 7.80 | 7.05 | 8.45 | 0.00 | - | 1 | 365 | 35.10% |
| BA251219P00125000 | 2024-04-25 3:31PM EDT | 125.00 | 8.50 | 8.10 | 8.45 | 0.00 | - | 2 | 53 | 32.32% |
| BA251219P00130000 | 2024-03-01 3:19PM EDT | 130.00 | 6.35 | 5.95 | 7.85 | 0.00 | - | 1 | 88 | 28.60% |
| BA251219P00135000 | 2024-04-25 2:59PM EDT | 135.00 | 11.20 | 9.55 | 12.30 | 0.00 | - | 2 | 23 | 32.93% |
| BA251219P00140000 | 2024-04-26 10:50AM EDT | 140.00 | 12.61 | 10.95 | 13.70 | -0.84 | -6.25% | 1 | 141 | 32.07% |
| BA251219P00145000 | 2024-04-26 1:59PM EDT | 145.00 | 13.90 | 12.45 | 15.50 | -0.22 | -1.56% | 2 | 79 | 31.61% |
| BA251219P00150000 | 2024-04-26 3:01PM EDT | 150.00 | 15.55 | 14.25 | 17.25 | -0.57 | -3.54% | 2 | 95 | 30.91% |
| BA251219P00155000 | 2024-04-25 3:14PM EDT | 155.00 | 18.20 | 16.10 | 19.10 | 0.00 | - | 21 | 314 | 30.18% |
| BA251219P00160000 | 2024-04-26 3:59PM EDT | 160.00 | 19.47 | 18.15 | 20.95 | -1.13 | -5.49% | 1 | 111 | 29.29% |
| BA251219P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 21.66 | 20.35 | 22.85 | +0.13 | +0.60% | 2 | 300 | 28.31% |
| BA251219P00170000 | 2024-04-26 1:43PM EDT | 170.00 | 23.86 | 22.60 | 25.35 | -2.40 | -9.14% | 1 | 258 | 27.87% |
| BA251219P00175000 | 2024-04-24 2:41PM EDT | 175.00 | 27.90 | 25.00 | 27.85 | 0.00 | - | 95 | 211 | 27.26% |
| BA251219P00180000 | 2024-04-25 2:49PM EDT | 180.00 | 28.60 | 27.65 | 30.95 | 0.00 | - | 1 | 508 | 27.18% |
| BA251219P00185000 | 2024-04-26 10:50AM EDT | 185.00 | 32.34 | 31.55 | 32.20 | -1.76 | -5.16% | 1 | 291 | 24.74% |
| BA251219P00190000 | 2024-04-26 1:05PM EDT | 190.00 | 34.40 | 33.30 | 36.80 | -0.45 | -1.29% | 10 | 108 | 26.07% |
| BA251219P00195000 | 2024-04-25 1:34PM EDT | 195.00 | 40.15 | 36.55 | 38.05 | 0.00 | - | 1 | 482 | 23.16% |
| BA251219P00200000 | 2024-04-24 12:15PM EDT | 200.00 | 41.65 | 39.85 | 41.45 | 0.00 | - | 2 | 421 | 22.64% |
| BA251219P00210000 | 2024-04-09 10:13AM EDT | 210.00 | 40.45 | 47.15 | 49.45 | 0.00 | - | 2 | 657 | 22.64% |
| BA251219P00220000 | 2024-04-26 11:10AM EDT | 220.00 | 56.05 | 54.05 | 56.15 | -2.30 | -3.94% | 1 | 772 | 19.67% |
| BA251219P00230000 | 2024-04-26 1:44PM EDT | 230.00 | 63.26 | 63.05 | 65.65 | -4.90 | -7.19% | 8 | 572 | 20.68% |
| BA251219P00240000 | 2024-04-25 10:32AM EDT | 240.00 | 74.23 | 71.80 | 74.05 | -4.63 | -5.87% | 1 | 482 | 18.45% |
| BA251219P00250000 | 2024-04-25 3:16PM EDT | 250.00 | 83.37 | 81.00 | 84.15 | 0.00 | - | 2 | 17 | 20.30% |
| BA251219P00260000 | 2024-04-25 3:39PM EDT | 260.00 | 92.50 | 90.95 | 94.35 | 0.00 | - | 500 | 512 | 22.39% |
| BA251219P00270000 | 2024-04-11 3:42PM EDT | 270.00 | 97.25 | 100.65 | 104.80 | 0.00 | - | 300 | 58 | 25.13% |
| BA251219P00280000 | 2024-03-19 2:58PM EDT | 280.00 | 99.57 | 108.40 | 110.90 | 0.00 | - | 10 | 0 | 0.00% |
| BA251219P00290000 | 2024-04-26 3:38PM EDT | 290.00 | 120.40 | 120.50 | 125.20 | -0.95 | -0.78% | 20 | 41 | 28.93% |
| 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.