Australia markets open in 1 hour 14 minutes

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
179.67-0.56 (-0.31%)
At close: 04:00PM EDT
179.45 -0.22 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA260116C000900002024-06-14 12:06PM EDT90.0097.6596.00105.900.00-38967.68%
BA260116C000950002024-05-17 1:02PM EDT95.0098.6987.0597.000.00-13953.83%
BA260116C001000002024-07-19 9:47AM EDT100.0090.0085.0095.00+5.00+5.88%2016457.61%
BA260116C001050002024-05-09 12:59PM EDT105.0088.7092.25101.750.00-11278.50%
BA260116C001100002024-05-23 12:57PM EDT110.0078.5077.5081.950.00-104450.11%
BA260116C001150002024-05-22 10:41AM EDT115.0084.9373.6577.750.00-1752.83%
BA260116C001200002024-06-11 2:51PM EDT120.0080.6077.0081.900.00-36661.36%
BA260116C001250002024-06-20 10:24AM EDT125.0066.0069.1073.850.00-11752.68%
BA260116C001300002024-06-14 1:14PM EDT130.0065.9567.3070.550.00-616553.27%
BA260116C001350002024-07-09 3:38PM EDT135.0066.6859.7563.100.00-24448.60%
BA260116C001400002024-07-10 12:55PM EDT140.0062.9056.0060.550.00-113748.98%
BA260116C001450002024-07-16 3:26PM EDT145.0061.0054.4057.600.00-1948.59%
BA260116C001500002024-07-19 2:59PM EDT150.0052.6050.8553.15-1.60-2.95%2237446.01%
BA260116C001550002024-07-16 1:53PM EDT155.0055.5046.1550.150.00-11545.38%
BA260116C001600002024-07-19 3:38PM EDT160.0045.9044.4047.45-1.27-2.69%643845.02%
BA260116C001650002024-07-19 2:19PM EDT165.0042.9041.9044.90-5.75-11.82%121544.73%
BA260116C001700002024-07-17 11:12AM EDT170.0045.2539.1041.200.00-225742.91%
BA260116C001750002024-07-19 3:00PM EDT175.0037.7834.6538.75-4.67-11.00%1839142.53%
BA260116C001800002024-07-19 11:27AM EDT180.0034.4533.9036.75-1.95-5.36%653342.57%
BA260116C001850002024-07-19 11:32AM EDT185.0032.0530.0037.20-1.95-5.74%835545.35%
BA260116C001900002024-07-19 11:04AM EDT190.0030.0030.3532.80-1.82-5.72%156542.35%
BA260116C001950002024-07-08 11:14AM EDT195.0035.8828.1029.550.00-119140.62%
BA260116C002000002024-07-19 12:02PM EDT200.0025.8426.1028.05-1.28-4.72%82,02040.79%
BA260116C002100002024-07-17 10:57AM EDT210.0026.2922.3523.500.00-236439.06%
BA260116C002200002024-07-19 1:37PM EDT220.0019.0018.5520.20-0.90-4.52%469638.36%
BA260116C002300002024-07-19 3:36PM EDT230.0016.2916.2017.80-2.71-14.26%291438.33%
BA260116C002400002024-07-19 1:56PM EDT240.0013.7513.6514.40-0.75-5.17%31,00436.72%
BA260116C002500002024-07-19 2:14PM EDT250.0011.6810.4514.85-2.37-16.87%71,22639.60%
BA260116C002600002024-07-17 9:55AM EDT260.0012.308.5010.450.00-11,35835.94%
BA260116C002700002024-07-15 1:28PM EDT270.008.458.2012.900.00-185541.23%
BA260116C002800002024-07-10 3:29PM EDT280.008.405.509.300.00-254438.02%
BA260116C002900002024-07-19 9:50AM EDT290.006.004.707.950.00-13,27537.63%
BA260116C003000002024-07-19 2:14PM EDT300.005.084.855.75-0.28-5.22%51,87835.45%
BA260116C003100002024-07-09 2:27PM EDT310.005.101.955.850.00-212837.07%
BA260116C003200002024-07-19 2:30PM EDT320.003.803.604.00+0.09+2.43%243634.71%
BA260116C003300002024-06-26 9:59AM EDT330.002.992.664.450.00-10921536.95%
BA260116C003400002024-07-12 12:55PM EDT340.002.802.623.100.00-121834.97%
BA260116C003500002024-07-19 2:13PM EDT350.002.302.182.85-0.20-8.00%152735.42%
BA260116C003600002024-07-12 3:06PM EDT360.002.161.792.800.00-14436.34%
BA260116C003700002024-07-15 3:46PM EDT370.001.661.529.950.00-110751.75%
BA260116C003800002024-07-15 2:23PM EDT380.001.501.385.500.00-620144.84%
BA260116C003900002024-07-19 11:13AM EDT390.001.371.271.97-0.01-0.72%261,29936.63%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA260116P000900002024-07-19 9:32AM EDT90.001.601.211.90+0.16+11.11%1001,63238.79%
BA260116P000950002024-07-18 11:28AM EDT95.001.831.332.500.00-113738.75%
BA260116P001000002024-07-15 12:25PM EDT100.002.302.312.570.00-157636.40%
BA260116P001050002024-07-12 12:01PM EDT105.003.052.565.000.00-169341.32%
BA260116P001100002024-07-19 10:50AM EDT110.003.703.053.90+0.15+4.23%130535.58%
BA260116P001150002024-07-19 10:50AM EDT115.004.424.154.45+0.32+7.80%18434.52%
BA260116P001200002024-07-02 1:51PM EDT120.004.552.776.100.00-11,48835.82%
BA260116P001250002024-07-18 12:30PM EDT125.007.504.556.250.00-222733.54%
BA260116P001300002024-07-12 11:18AM EDT130.006.655.4010.300.00-140238.47%
BA260116P001350002024-07-16 3:36PM EDT135.007.057.0012.850.00-353539.85%
BA260116P001400002024-07-19 11:42AM EDT140.009.658.6010.90+1.60+19.88%42,15133.89%
BA260116P001450002024-07-19 10:26AM EDT145.0011.009.4015.65+1.50+15.79%41,18538.20%
BA260116P001500002024-07-19 10:25AM EDT150.0012.5012.0516.60+0.37+3.05%34,78636.57%
BA260116P001550002024-07-19 10:25AM EDT155.0014.2013.7018.70+2.75+24.02%477536.42%
BA260116P001600002024-07-19 10:40AM EDT160.0016.0012.8017.70+0.60+3.90%42,28632.11%
BA260116P001650002024-07-19 10:25AM EDT165.0017.8516.4518.95+1.78+11.08%325030.71%
BA260116P001700002024-07-19 10:25AM EDT170.0019.9019.4022.80+1.75+9.64%31,79332.34%
BA260116P001750002024-07-19 3:00PM EDT175.0021.9121.3026.35+2.91+15.32%1071133.36%
BA260116P001800002024-07-18 2:24PM EDT180.0023.5222.7029.000.00-21,67633.13%
BA260116P001850002024-07-09 10:51AM EDT185.0023.7526.1529.500.00-1021430.29%
BA260116P001900002024-06-27 10:33AM EDT190.0027.7227.1030.000.00-131727.33%
BA260116P001950002024-07-12 2:00PM EDT195.0032.0530.0537.000.00-134531.65%
BA260116P002000002024-07-18 2:25PM EDT200.0034.5532.5035.150.00-11,34225.66%
BA260116P002100002024-07-16 9:41AM EDT210.0039.9039.2543.850.00-168227.49%
BA260116P002200002024-07-18 11:50AM EDT220.0045.0043.0048.250.00-166023.38%
BA260116P002300002024-07-18 2:24PM EDT230.0054.1250.0060.000.00-221428.27%
BA260116P002400002024-07-19 2:22PM EDT240.0063.7958.0066.10+1.49+2.39%231025.02%
BA260116P002500002024-05-20 10:05AM EDT250.0065.0073.6077.600.00-44829.40%
BA260116P002600002024-06-20 9:51AM EDT260.0084.9476.0586.000.00-19128.81%
BA260116P002700002024-05-31 2:30PM EDT270.0093.3383.0093.000.00-8024.72%
BA260116P002800002024-03-14 10:35AM EDT280.0097.50108.25112.250.00-9041.82%
BA260116P002900002024-02-05 12:17PM EDT290.0084.4489.1591.500.00-25140.00%
BA260116P003000002024-03-27 12:58PM EDT300.00109.25130.20135.250.00-2049.33%
BA260116P003100002023-12-21 12:57PM EDT310.0062.1591.05101.000.00-200.00%
BA260116P003200002024-02-02 4:00PM EDT320.00110.80117.65122.100.00-200.00%
BA260116P003400002024-01-09 10:34AM EDT340.00113.730.000.000.00-100.00%
BA260116P003800002023-12-19 2:56PM EDT380.00117.72160.00170.000.00--00.00%
BA260116P003900002024-04-24 11:36AM EDT390.00221.84210.00220.000.00-1053.63%