Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,287.28 -51.79 (-3.86%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
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 | 90.30 | 92.45 | 0.00 | - | 2 | 37 | 62.22% |
| BA251219C00095000 | 2024-04-25 9:40AM EDT | 95.00 | 78.49 | 86.10 | 87.50 | 0.00 | - | - | 1 | 59.22% |
| BA251219C00100000 | 2024-04-25 3:55PM EDT | 100.00 | 80.85 | 82.00 | 83.50 | 0.00 | - | 1 | 8 | 57.44% |
| BA251219C00105000 | 2024-04-15 12:45PM EDT | 105.00 | 77.86 | 78.00 | 79.75 | 0.00 | - | 1 | 34 | 55.98% |
| BA251219C00110000 | 2024-04-24 3:59PM EDT | 110.00 | 70.00 | 74.45 | 76.00 | 0.00 | - | 1 | 16 | 54.89% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 115.00 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 73.64% |
| BA251219C00120000 | 2024-04-16 1:18PM EDT | 120.00 | 67.52 | 66.45 | 68.05 | 0.00 | - | 1 | 56 | 51.30% |
| BA251219C00125000 | 2024-02-28 1:18PM EDT | 125.00 | 98.20 | 81.25 | 87.80 | 0.00 | - | 2 | 14 | 83.05% |
| BA251219C00130000 | 2024-04-30 12:55PM EDT | 130.00 | 60.91 | 59.65 | 60.90 | -31.94 | -34.40% | 1 | 58 | 50.10% |
| BA251219C00135000 | 2024-04-25 10:09AM EDT | 135.00 | 49.48 | 56.45 | 57.60 | 0.00 | - | 1 | 16 | 49.14% |
| BA251219C00140000 | 2024-04-25 10:08AM EDT | 140.00 | 46.50 | 52.70 | 54.25 | 0.00 | - | 3 | 11 | 48.01% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 145.00 | 46.00 | 50.15 | 51.05 | 0.00 | - | 2 | 8 | 47.01% |
| BA251219C00150000 | 2024-04-26 3:28PM EDT | 150.00 | 45.25 | 46.50 | 48.35 | 0.00 | - | 1 | 59 | 46.58% |
| BA251219C00155000 | 2024-04-29 12:31PM EDT | 155.00 | 46.05 | 44.40 | 45.05 | 0.00 | - | 1 | 74 | 45.27% |
| BA251219C00160000 | 2024-04-30 9:51AM EDT | 160.00 | 43.10 | 41.75 | 42.20 | +7.86 | +22.30% | 1 | 78 | 44.44% |
| BA251219C00165000 | 2024-04-26 2:57PM EDT | 165.00 | 35.91 | 38.80 | 39.55 | 0.00 | - | 8 | 32 | 43.76% |
| BA251219C00170000 | 2024-04-30 11:26AM EDT | 170.00 | 39.35 | 35.45 | 36.95 | +1.40 | +3.69% | 1 | 425 | 43.05% |
| BA251219C00175000 | 2024-04-26 2:14PM EDT | 175.00 | 33.03 | 34.00 | 34.45 | 0.00 | - | 2 | 106 | 42.35% |
| BA251219C00180000 | 2024-04-29 12:10PM EDT | 180.00 | 33.06 | 31.00 | 33.20 | 0.00 | - | 2 | 128 | 43.01% |
| BA251219C00185000 | 2024-04-30 1:09PM EDT | 185.00 | 30.10 | 28.85 | 29.90 | -0.45 | -1.47% | 1 | 29 | 41.17% |
| BA251219C00190000 | 2024-04-29 10:20AM EDT | 190.00 | 27.48 | 26.80 | 27.80 | 0.00 | - | 5 | 261 | 40.63% |
| BA251219C00195000 | 2024-04-29 3:11PM EDT | 195.00 | 26.44 | 25.40 | 25.85 | 0.00 | - | 5 | 79 | 40.17% |
| BA251219C00200000 | 2024-04-30 12:44PM EDT | 200.00 | 23.72 | 23.45 | 24.00 | -1.28 | -5.12% | 2 | 476 | 39.72% |
| BA251219C00210000 | 2024-04-30 12:44PM EDT | 210.00 | 20.35 | 20.05 | 20.55 | -0.90 | -4.24% | 1 | 425 | 38.81% |
| BA251219C00220000 | 2024-04-29 10:16AM EDT | 220.00 | 16.80 | 16.55 | 17.55 | 0.00 | - | 2 | 381 | 38.04% |
| BA251219C00230000 | 2024-04-29 3:21PM EDT | 230.00 | 15.58 | 14.55 | 14.95 | 0.00 | - | 11 | 767 | 37.38% |
| BA251219C00240000 | 2024-04-29 3:21PM EDT | 240.00 | 13.28 | 12.00 | 12.80 | 0.00 | - | 1 | 359 | 36.93% |
| BA251219C00250000 | 2024-04-29 10:00AM EDT | 250.00 | 11.30 | 10.25 | 10.80 | +0.10 | +0.89% | 3 | 903 | 36.33% |
| BA251219C00260000 | 2024-04-26 12:55PM EDT | 260.00 | 8.16 | 8.85 | 9.20 | 0.00 | - | 25 | 333 | 35.97% |
| BA251219C00270000 | 2024-04-29 1:54PM EDT | 270.00 | 8.10 | 7.40 | 7.80 | 0.00 | - | 4 | 137 | 35.60% |
| BA251219C00280000 | 2024-04-29 10:31AM EDT | 280.00 | 6.50 | 6.25 | 6.65 | 0.00 | - | 1 | 518 | 35.35% |
| BA251219C00290000 | 2024-04-29 1:54PM EDT | 290.00 | 5.80 | 5.35 | 5.65 | 0.00 | - | 1 | 309 | 35.10% |
| BA251219C00300000 | 2024-04-30 11:11AM EDT | 300.00 | 5.00 | 4.50 | 4.80 | +0.10 | +2.04% | 3 | 1,481 | 34.87% |
| BA251219C00310000 | 2024-04-23 11:12AM EDT | 310.00 | 4.00 | 3.85 | 4.05 | 0.00 | - | 2 | 396 | 34.60% |
| BA251219C00320000 | 2024-04-23 3:43PM EDT | 320.00 | 3.05 | 3.20 | 3.45 | 0.00 | - | 1 | 589 | 34.45% |
| BA251219C00330000 | 2024-04-26 2:48PM EDT | 330.00 | 2.58 | 2.71 | 2.96 | 0.00 | - | 12 | 93 | 34.36% |
| BA251219C00340000 | 2024-04-29 12:35PM EDT | 340.00 | 2.67 | 2.36 | 2.51 | +0.09 | +3.49% | 1 | 87 | 34.19% |
| BA251219C00350000 | 2024-04-26 2:47PM EDT | 350.00 | 1.87 | 1.95 | 2.14 | 0.00 | - | 2 | 122 | 34.08% |
| BA251219C00360000 | 2024-04-26 2:49PM EDT | 360.00 | 1.61 | 1.70 | 1.84 | 0.00 | - | 6 | 268 | 34.02% |
| BA251219C00370000 | 2024-04-29 2:39PM EDT | 370.00 | 1.60 | 1.43 | 1.57 | 0.00 | - | 1 | 54 | 33.92% |
| BA251219C00380000 | 2024-04-25 3:26PM EDT | 380.00 | 1.20 | 1.14 | 1.37 | 0.00 | - | 2 | 11 | 33.95% |
| BA251219C00390000 | 2024-04-25 9:30AM EDT | 390.00 | 0.98 | 1.00 | 1.60 | 0.00 | - | 1 | 197 | 35.76% |
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 | 2.32 | 2.43 | 0.00 | - | 1 | 285 | 37.16% |
| BA251219P00095000 | 2024-04-24 11:56AM EDT | 95.00 | 3.20 | 2.81 | 2.93 | 0.00 | - | 2 | 59 | 36.32% |
| BA251219P00100000 | 2024-04-29 10:55AM EDT | 100.00 | 3.40 | 3.35 | 3.50 | 0.00 | - | 2 | 328 | 35.52% |
| BA251219P00105000 | 2024-04-17 3:21PM EDT | 105.00 | 4.85 | 4.05 | 4.20 | 0.00 | - | 1 | 153 | 34.88% |
| BA251219P00110000 | 2024-04-29 11:10AM EDT | 110.00 | 4.75 | 4.75 | 5.00 | 0.00 | - | 3 | 338 | 34.27% |
| BA251219P00115000 | 2024-04-26 9:42AM EDT | 115.00 | 6.48 | 5.60 | 5.80 | 0.00 | - | 2 | 26 | 33.46% |
| BA251219P00120000 | 2024-04-24 2:52PM EDT | 120.00 | 7.80 | 6.50 | 6.75 | 0.00 | - | 1 | 365 | 32.79% |
| BA251219P00125000 | 2024-04-25 3:31PM EDT | 125.00 | 8.50 | 7.55 | 7.90 | 0.00 | - | 2 | 53 | 32.30% |
| BA251219P00130000 | 2024-03-01 3:19PM EDT | 130.00 | 6.35 | 5.95 | 7.85 | 0.00 | - | 1 | 88 | 29.58% |
| BA251219P00135000 | 2024-04-25 2:59PM EDT | 135.00 | 11.20 | 9.95 | 10.35 | 0.00 | - | 2 | 23 | 30.99% |
| BA251219P00140000 | 2024-04-29 1:30PM EDT | 140.00 | 11.15 | 11.30 | 11.85 | 0.00 | - | 6 | 144 | 30.50% |
| BA251219P00145000 | 2024-04-26 1:59PM EDT | 145.00 | 13.90 | 12.90 | 13.30 | 0.00 | - | 2 | 80 | 29.75% |
| BA251219P00150000 | 2024-04-29 12:35PM EDT | 150.00 | 13.50 | 14.50 | 14.95 | 0.00 | - | 4 | 91 | 29.11% |
| BA251219P00155000 | 2024-04-29 2:20PM EDT | 155.00 | 16.00 | 16.30 | 16.70 | 0.00 | - | 1 | 314 | 28.42% |
| BA251219P00160000 | 2024-04-29 10:48AM EDT | 160.00 | 17.07 | 18.20 | 18.60 | 0.00 | - | 1 | 113 | 27.76% |
| BA251219P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 21.66 | 20.10 | 20.95 | 0.00 | - | 2 | 299 | 27.46% |
| BA251219P00170000 | 2024-04-30 12:20PM EDT | 170.00 | 22.19 | 22.30 | 22.95 | +0.21 | +0.96% | 1 | 255 | 26.57% |
| BA251219P00175000 | 2024-04-29 9:30AM EDT | 175.00 | 26.20 | 24.65 | 25.30 | 0.00 | - | 1 | 211 | 25.91% |
| BA251219P00180000 | 2024-04-30 11:20AM EDT | 180.00 | 26.30 | 27.30 | 27.95 | -0.47 | -1.76% | 2 | 508 | 25.42% |
| BA251219P00185000 | 2024-04-29 1:30PM EDT | 185.00 | 29.36 | 30.00 | 30.55 | 0.00 | - | 1 | 291 | 24.68% |
| BA251219P00190000 | 2024-04-26 1:05PM EDT | 190.00 | 34.40 | 32.70 | 34.00 | 0.00 | - | 10 | 116 | 24.74% |
| BA251219P00195000 | 2024-04-25 1:34PM EDT | 195.00 | 40.15 | 35.75 | 36.35 | 0.00 | - | 1 | 482 | 23.31% |
| BA251219P00200000 | 2024-04-24 12:15PM EDT | 200.00 | 41.65 | 38.75 | 39.55 | 0.00 | - | 2 | 421 | 22.67% |
| BA251219P00210000 | 2024-04-09 10:13AM EDT | 210.00 | 40.45 | 45.35 | 46.95 | 0.00 | - | 2 | 657 | 22.06% |
| BA251219P00220000 | 2024-04-26 11:10AM EDT | 220.00 | 56.05 | 52.25 | 54.35 | 0.00 | - | 1 | 772 | 20.56% |
| BA251219P00230000 | 2024-04-26 1:44PM EDT | 230.00 | 63.26 | 60.95 | 61.90 | 0.00 | - | 8 | 572 | 17.83% |
| BA251219P00240000 | 2024-04-26 11:46AM EDT | 240.00 | 74.23 | 69.90 | 70.50 | 0.00 | - | 1 | 482 | 14.97% |
| BA251219P00250000 | 2024-04-25 3:16PM EDT | 250.00 | 83.37 | 78.35 | 80.40 | 0.00 | - | 2 | 17 | 15.81% |
| BA251219P00260000 | 2024-04-25 3:39PM EDT | 260.00 | 92.50 | 88.40 | 90.20 | 0.00 | - | 500 | 512 | 15.65% |
| BA251219P00270000 | 2024-04-29 1:54PM EDT | 270.00 | 96.92 | 98.25 | 100.80 | 0.00 | - | 2 | 56 | 20.41% |
| BA251219P00280000 | 2024-03-19 2:58PM EDT | 280.00 | 99.57 | 108.40 | 110.90 | 0.00 | - | 10 | 0 | 22.09% |
| BA251219P00290000 | 2024-04-29 2:15PM EDT | 290.00 | 118.65 | 118.10 | 120.95 | 0.00 | - | 60 | 41 | 23.51% |
| 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.