Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

The Boeing Company (BA)

Compare
173.31
-5.80
(-3.24%)
At close: March 28 at 4:00:02 PM EDT
169.55
-3.76
(-2.17%)
Pre-Market: 6:01:33 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BA250404C00090000 3/26/2025 1:39 PM 90 87.55 0.00 0.00 0.00 0.00% - 0 0.00%
BA250404C00115000 3/21/2025 11:04 AM 115 65.00 0.00 0.00 0.00 0.00% 1 0 0.00%
BA250404C00120000 3/13/2025 10:21 AM 120 41.22 0.00 0.00 0.00 0.00% - 0 0.00%
BA250404C00130000 3/6/2025 10:02 AM 130 31.55 0.00 0.00 0.00 0.00% 1 0 0.00%
BA250404C00135000 3/21/2025 9:32 AM 135 37.10 0.00 0.00 0.00 0.00% 10 0 0.00%
BA250404C00140000 3/21/2025 12:08 PM 140 40.49 0.00 0.00 0.00 0.00% 74 0 0.00%
BA250404C00145000 3/25/2025 3:00 PM 145 37.90 0.00 0.00 0.00 0.00% 2 0 0.00%
BA250404C00147000 3/25/2025 9:50 AM 147 33.91 0.00 0.00 0.00 0.00% - 0 0.00%
BA250404C00150000 3/28/2025 3:38 PM 150 23.84 0.00 0.00 0.00 0.00% 3 0 0.00%
BA250404C00152500 3/21/2025 2:06 PM 152.5 29.12 0.00 0.00 0.00 0.00% 3 0 0.00%
BA250404C00155000 3/28/2025 3:45 PM 155 19.14 0.00 0.00 0.00 0.00% 30 0 0.00%
BA250404C00157500 3/28/2025 3:50 PM 157.5 16.54 0.00 0.00 0.00 0.00% 14 0 0.00%
BA250404C00160000 3/28/2025 2:20 PM 160 14.85 0.00 0.00 0.00 0.00% 159 0 0.00%
BA250404C00162500 3/28/2025 3:19 PM 162.5 12.15 0.00 0.00 0.00 0.00% 38 0 0.00%
BA250404C00165000 3/28/2025 3:51 PM 165 9.50 0.00 0.00 0.00 0.00% 123 0 0.00%
BA250404C00167500 3/28/2025 3:52 PM 167.5 7.52 0.00 0.00 0.00 0.00% 179 0 0.00%
BA250404C00170000 3/28/2025 3:58 PM 170 5.48 0.00 0.00 0.00 0.00% 268 0 0.00%
BA250404C00172500 3/28/2025 3:59 PM 172.5 4.20 0.00 0.00 0.00 0.00% 513 0 0.00%
BA250404C00175000 3/28/2025 3:59 PM 175 2.88 0.00 0.00 0.00 0.00% 1,080 0 3.13%
BA250404C00177500 3/28/2025 3:59 PM 177.5 2.02 0.00 0.00 0.00 0.00% 1,900 0 6.25%
BA250404C00180000 3/28/2025 3:59 PM 180 1.28 0.00 0.00 0.00 0.00% 1,860 0 6.25%
BA250404C00182500 3/28/2025 3:59 PM 182.5 0.83 0.00 0.00 0.00 0.00% 1,958 0 12.50%
BA250404C00185000 3/28/2025 3:59 PM 185 0.51 0.00 0.00 0.00 0.00% 3,218 0 12.50%
BA250404C00187500 3/28/2025 3:58 PM 187.5 0.34 0.00 0.00 0.00 0.00% 625 0 12.50%
BA250404C00190000 3/28/2025 3:59 PM 190 0.24 0.00 0.00 0.00 0.00% 1,376 0 12.50%
BA250404C00192500 3/28/2025 3:34 PM 192.5 0.19 0.00 0.00 0.00 0.00% 281 0 25.00%
BA250404C00195000 3/28/2025 3:48 PM 195 0.13 0.00 0.00 0.00 0.00% 220 0 25.00%
BA250404C00197500 3/28/2025 3:57 PM 197.5 0.11 0.00 0.00 0.00 0.00% 50 0 25.00%
BA250404C00200000 3/28/2025 3:59 PM 200 0.07 0.00 0.00 0.00 0.00% 685 0 25.00%
BA250404C00202500 3/28/2025 3:59 PM 202.5 0.04 0.00 0.00 0.00 0.00% 173 0 25.00%
BA250404C00205000 3/27/2025 3:50 PM 205 0.06 0.00 0.00 0.00 0.00% 888 0 25.00%
BA250404C00210000 3/28/2025 1:11 PM 210 0.01 0.00 0.00 0.00 0.00% 54 0 25.00%
BA250404C00215000 3/28/2025 1:21 PM 215 0.03 0.00 0.00 0.00 0.00% 110 0 50.00%
BA250404C00220000 3/26/2025 12:10 PM 220 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
BA250404C00225000 3/26/2025 11:50 AM 225 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
BA250404C00230000 3/26/2025 10:26 AM 230 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
BA250404C00235000 3/21/2025 12:20 PM 235 0.03 0.00 0.00 0.00 0.00% 4 0 50.00%
BA250404C00250000 3/20/2025 9:56 AM 250 0.09 0.00 0.00 0.00 0.00% - 0 50.00%
BA250404C00255000 3/21/2025 9:30 AM 255 0.07 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BA250404P00090000 3/26/2025 10:30 AM 90 0.07 0.00 0.00 0.00 0.00% - 0 50.00%
BA250404P00095000 3/19/2025 11:38 AM 95 0.11 0.00 0.00 0.00 0.00% 2 0 50.00%
BA250404P00100000 3/28/2025 3:59 PM 100 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
BA250404P00105000 3/10/2025 12:36 PM 105 0.24 0.00 0.00 0.00 0.00% 3 0 50.00%
BA250404P00115000 3/19/2025 11:35 AM 115 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
BA250404P00120000 3/26/2025 12:35 PM 120 0.03 0.00 0.00 0.00 0.00% 22 0 50.00%
BA250404P00125000 3/28/2025 1:42 PM 125 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
BA250404P00130000 3/28/2025 2:38 PM 130 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
BA250404P00135000 3/28/2025 9:30 AM 135 0.47 0.00 0.00 0.00 0.00% 2 0 50.00%
BA250404P00140000 3/28/2025 3:58 PM 140 0.07 0.00 0.00 0.00 0.00% 43 0 50.00%
BA250404P00145000 3/28/2025 3:58 PM 145 0.08 0.00 0.00 0.00 0.00% 371 0 25.00%
BA250404P00146000 3/28/2025 1:29 PM 146 0.08 0.00 0.00 0.00 0.00% 349 0 25.00%
BA250404P00147000 3/28/2025 2:24 PM 147 0.15 0.00 0.00 0.00 0.00% 5 0 25.00%
BA250404P00148000 3/28/2025 2:22 PM 148 0.15 0.00 0.00 0.00 0.00% 1 0 25.00%
BA250404P00149000 3/27/2025 9:30 AM 149 0.09 0.00 0.00 0.00 0.00% - 0 25.00%
BA250404P00150000 3/28/2025 3:27 PM 150 0.13 0.00 0.00 0.00 0.00% 748 0 25.00%
BA250404P00152500 3/28/2025 10:15 AM 152.5 0.17 0.00 0.00 0.00 0.00% 1 0 25.00%
BA250404P00155000 3/28/2025 3:57 PM 155 0.23 0.00 0.00 0.00 0.00% 450 0 25.00%
BA250404P00157500 3/28/2025 3:58 PM 157.5 0.31 0.00 0.00 0.00 0.00% 852 0 25.00%
BA250404P00160000 3/28/2025 3:59 PM 160 0.46 0.00 0.00 0.00 0.00% 1,072 0 12.50%
BA250404P00162500 3/28/2025 3:59 PM 162.5 0.66 0.00 0.00 0.00 0.00% 552 0 12.50%
BA250404P00165000 3/28/2025 3:55 PM 165 1.02 0.00 0.00 0.00 0.00% 2,244 0 12.50%
BA250404P00167500 3/28/2025 3:59 PM 167.5 1.63 0.00 0.00 0.00 0.00% 1,843 0 6.25%
BA250404P00170000 3/28/2025 3:59 PM 170 2.35 0.00 0.00 0.00 0.00% 2,217 0 3.13%
BA250404P00172500 3/28/2025 3:59 PM 172.5 3.42 0.00 0.00 0.00 0.00% 3,552 0 1.56%
BA250404P00175000 3/28/2025 3:59 PM 175 4.70 0.00 0.00 0.00 0.00% 1,972 0 0.00%
BA250404P00177500 3/28/2025 3:52 PM 177.5 6.10 0.00 0.00 0.00 0.00% 723 0 0.00%
BA250404P00180000 3/28/2025 3:59 PM 180 8.16 0.00 0.00 0.00 0.00% 885 0 0.00%
BA250404P00182500 3/28/2025 3:52 PM 182.5 9.80 0.00 0.00 0.00 0.00% 213 0 0.00%
BA250404P00185000 3/28/2025 3:48 PM 185 11.42 0.00 0.00 0.00 0.00% 41 0 0.00%
BA250404P00187500 3/28/2025 3:30 PM 187.5 14.00 0.00 0.00 0.00 0.00% 13 0 0.00%
BA250404P00190000 3/28/2025 3:39 PM 190 16.55 0.00 0.00 0.00 0.00% 54 0 0.00%
BA250404P00192500 3/28/2025 3:18 PM 192.5 18.70 0.00 0.00 0.00 0.00% 23 0 0.00%
BA250404P00195000 3/28/2025 1:11 PM 195 22.40 0.00 0.00 0.00 0.00% 4 0 0.00%
BA250404P00197500 3/28/2025 3:18 PM 197.5 23.62 0.00 0.00 0.00 0.00% 23 0 0.00%
BA250404P00200000 3/24/2025 12:50 PM 200 17.40 0.00 0.00 0.00 0.00% 1 0 0.00%
BA250404P00202500 3/25/2025 10:28 AM 202.5 20.90 0.00 0.00 0.00 0.00% - 0 0.00%
BA250404P00205000 3/25/2025 2:32 PM 205 22.25 0.00 0.00 0.00 0.00% 4 0 0.00%
BA250404P00210000 2/26/2025 11:48 AM 210 33.66 32.85 40.70 0.00 0.00% 31 0 75.00%
BA250404P00215000 2/14/2025 2:30 PM 215 31.17 49.55 57.00 0.00 0.00% - 0 306.81%

Related Tickers

LMT Lockheed Martin Corporation
441.49
-0.18%
 
GE GE Aerospace
199.88
-2.91%
 
RKLB Rocket Lab USA, Inc.
18.62
+1.09%
 
NOC Northrop Grumman Corporation
512.19
-0.32%
 
RTX RTX Corporation
131.72
-1.28%
 
LUNR Intuitive Machines, Inc.
8.07
-2.42%
 
ACHR Archer Aviation Inc.
7.26
-7.63%
 
GD General Dynamics Corporation
269.08
-0.15%
 
AXON Axon Enterprise, Inc.
534.95
-2.85%
 
HWM Howmet Aerospace Inc.
129.69
-2.07%