The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 104.00 | 0.00 | - | 2 | 37 | 90.00 | 1.85 | 0.00 | - | 1 | 276 |
| 96.65 | +18.16 | +23.14% | 8 | 1 | 95.00 | 3.20 | 0.00 | - | 2 | 59 |
| 80.85 | 0.00 | - | 1 | 8 | 100.00 | 3.00 | 0.00 | - | 200 | 326 |
| 88.55 | +10.69 | +13.73% | 2 | 34 | 105.00 | 4.85 | 0.00 | - | 1 | 153 |
| 70.00 | 0.00 | - | 1 | 16 | 110.00 | 4.75 | 0.00 | - | 3 | 338 |
| 102.55 | 0.00 | - | 2 | 7 | 115.00 | 6.48 | 0.00 | - | 2 | 26 |
| 72.30 | 0.00 | - | 1 | 56 | 120.00 | 6.00 | 0.00 | - | 1 | 365 |
| 98.20 | 0.00 | - | 2 | 14 | 125.00 | 8.50 | 0.00 | - | 2 | 53 |
| 60.91 | 0.00 | - | 1 | 57 | 130.00 | 6.35 | 0.00 | - | 1 | 88 |
| 49.48 | 0.00 | - | 1 | 16 | 135.00 | 11.20 | 0.00 | - | 2 | 23 |
| 46.50 | 0.00 | - | 3 | 11 | 140.00 | 10.12 | 0.00 | - | 1 | 144 |
| 46.00 | 0.00 | - | 2 | 8 | 145.00 | 11.80 | 0.00 | - | 10 | 90 |
| 56.75 | 0.00 | - | 2 | 58 | 150.00 | 13.10 | 0.00 | - | 5 | 95 |
| 46.05 | 0.00 | - | 1 | 74 | 155.00 | 16.00 | 0.00 | - | 1 | 314 |
| 49.10 | 0.00 | - | 5 | 81 | 160.00 | 16.70 | 0.00 | - | 1 | 114 |
| 35.91 | 0.00 | - | 8 | 32 | 165.00 | 17.10 | 0.00 | - | 1 | 298 |
| 43.90 | 0.00 | - | 6 | 425 | 170.00 | 19.25 | 0.00 | - | 9 | 257 |
| 39.60 | 0.00 | - | 17 | 106 | 175.00 | 22.33 | 0.00 | - | 2 | 212 |
| 36.25 | 0.00 | - | 11 | 134 | 180.00 | 24.43 | 0.00 | - | 1 | 506 |
| 34.14 | 0.00 | - | 1 | 31 | 185.00 | 25.64 | 0.00 | - | 10 | 291 |
| 33.45 | +5.97 | +21.72% | 1 | 261 | 190.00 | 34.40 | 0.00 | - | 10 | 116 |
| 26.35 | 0.00 | - | 10 | 82 | 195.00 | 40.15 | 0.00 | - | 1 | 482 |
| 29.85 | +1.05 | +3.65% | 1 | 470 | 200.00 | 35.60 | 0.00 | - | 1 | 421 |
| 25.40 | +1.75 | +7.40% | 1 | 428 | 210.00 | 41.90 | 0.00 | - | 1 | 657 |
| 22.00 | 0.00 | - | 5 | 388 | 220.00 | 56.05 | 0.00 | - | 1 | 772 |
| 18.22 | 0.00 | - | 1 | 766 | 230.00 | 56.12 | 0.00 | - | 1 | 572 |
| 16.50 | 0.00 | - | 7 | 355 | 240.00 | 62.44 | -11.79 | -15.88% | 15 | 482 |
| 12.40 | 0.00 | - | 18 | 904 | 250.00 | 70.60 | -12.77 | -15.32% | 2 | 17 |
| 10.55 | 0.00 | - | 13 | 345 | 260.00 | 92.50 | 0.00 | - | 500 | 512 |
| 8.75 | 0.00 | - | 25 | 121 | 270.00 | 90.22 | 0.00 | - | 29 | 27 |
| 7.40 | 0.00 | - | 82 | 582 | 280.00 | 99.57 | 0.00 | - | 10 | 0 |
| 6.25 | 0.00 | - | 30 | 292 | 290.00 | 109.97 | 0.00 | - | 7 | 4 |
| 6.00 | 0.00 | - | 2 | 1,538 | 300.00 | 96.85 | 0.00 | - | 1 | 0 |
| 4.55 | 0.00 | - | 40 | 430 | 310.00 | 104.74 | 0.00 | - | 2 | 0 |
| 3.85 | 0.00 | - | 72 | 590 | 320.00 | 110.77 | 0.00 | - | 1 | 0 |
| 3.67 | 0.00 | - | 1 | 93 | 330.00 | 117.31 | 0.00 | - | - | 0 |
| 2.93 | 0.00 | - | 6 | 87 | 340.00 | - | - | - | - | - |
| 2.47 | 0.00 | - | 2 | 126 | 350.00 | - | - | - | - | - |
| 1.61 | 0.00 | - | 6 | 268 | 360.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 54 | 370.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 2 | 11 | 380.00 | - | - | - | - | - |
| 1.55 | +0.11 | +7.64% | 1 | 197 | 390.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.