Australia markets open in 1 hour 17 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
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA260618C000950002024-04-24 2:48PM EDT95.0083.5089.0097.250.00-151750.09%
BA260618C001000002024-07-19 2:18PM EDT100.0091.4388.3096.95-2.57-2.73%1156.10%
BA260618C001050002024-04-11 3:05PM EDT105.0086.1586.5593.150.00-1756.79%
BA260618C001100002024-04-11 2:13PM EDT110.0082.4882.0090.250.00-1155.59%
BA260618C001150002024-04-16 3:42PM EDT115.0075.0783.0092.850.00-1163.14%
BA260618C001200002024-05-31 3:38PM EDT120.0076.2675.0084.000.00-10254.29%
BA260618C001250002024-05-20 10:04AM EDT125.0081.4065.0070.550.00-1245.16%
BA260618C001300002024-05-20 10:07AM EDT130.0078.5563.2568.850.00-2746.96%
BA260618C001350002024-05-15 11:26AM EDT135.0065.8561.3066.450.00-42147.49%
BA260618C001400002024-06-05 1:36PM EDT140.0073.0066.6570.900.00-53553.94%
BA260618C001450002024-06-03 1:43PM EDT145.0063.8862.6068.850.00-1153.09%
BA260618C001500002024-07-12 10:56AM EDT150.0058.0055.7060.750.00-12049.85%
BA260618C001550002024-07-09 3:56PM EDT155.0057.4549.2556.050.00-2347.01%
BA260618C001600002024-07-19 11:14AM EDT160.0050.0650.2551.55-1.19-2.32%1744.45%
BA260618C001650002024-07-18 9:58AM EDT165.0053.5143.4048.950.00-208344.02%
BA260618C001700002024-07-01 11:40AM EDT170.0051.5041.0049.850.00-310347.33%
BA260618C001750002024-07-15 11:01AM EDT175.0045.0038.3047.650.00-11447.09%
BA260618C001800002024-07-16 2:37PM EDT180.0045.4535.2542.300.00-68943.43%
BA260618C001850002024-07-19 2:08PM EDT185.0037.7934.9038.85-3.46-8.39%22841.78%
BA260618C001900002024-07-15 10:32AM EDT190.0036.0031.4038.300.00-102843.06%
BA260618C001950002024-07-12 11:33AM EDT195.0035.4529.5034.300.00-24340.71%
BA260618C002000002024-07-19 10:02AM EDT200.0031.1027.5032.55-1.00-3.12%244140.59%
BA260618C002100002024-06-26 11:24AM EDT210.0027.7527.3028.500.00-15639.57%
BA260618C002200002024-07-10 11:24AM EDT220.0026.3020.4025.500.00-15539.30%
BA260618C002300002024-07-16 1:42PM EDT230.0024.9018.7522.450.00-23138.70%
BA260618C002400002024-07-17 10:13AM EDT240.0020.8018.0019.800.00-219738.24%
BA260618C002500002024-07-10 2:40PM EDT250.0018.0011.0016.700.00-634137.02%
BA260618C002600002024-07-19 2:18PM EDT260.0013.8113.6014.55-2.79-16.81%311036.56%
BA260618C002700002024-07-19 2:36PM EDT270.0012.0011.8012.85-2.20-15.49%12336.37%
BA260618C002800002024-07-16 9:57AM EDT280.0011.3010.2012.300.00-13337.36%
BA260618C002900002024-07-18 3:19PM EDT290.009.508.9012.400.00-105039.03%
BA260618C003000002024-07-16 1:09PM EDT300.009.403.308.750.00-14335.76%
BA260618C003100002024-07-18 11:54AM EDT310.007.806.657.700.00-12835.60%
BA260618C003200002024-05-09 3:37PM EDT320.007.508.509.450.00-11739.35%
BA260618C003300002024-06-07 2:33PM EDT330.007.905.806.550.00-101936.27%
BA260618C003400002024-07-05 12:26PM EDT340.005.303.759.950.00-1242.45%
BA260618C003500002024-07-18 3:56PM EDT350.004.202.785.950.00-532237.47%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA260618P000900002024-07-01 10:06AM EDT90.001.610.012.910.00-2638.14%
BA260618P000950002024-06-26 9:30AM EDT95.002.801.782.830.00-1012635.37%
BA260618P001000002024-07-02 3:23PM EDT100.002.890.673.500.00-108235.03%
BA260618P001050002024-07-18 11:24AM EDT105.003.603.004.250.00-125134.66%
BA260618P001100002024-06-20 11:16AM EDT110.005.000.757.200.00-2122238.78%
BA260618P001150002024-06-24 3:32PM EDT115.005.201.0210.900.00-143142.97%
BA260618P001200002024-07-05 9:32AM EDT120.005.902.206.800.00-4024232.98%
BA260618P001250002024-07-08 10:34AM EDT125.006.103.108.700.00-13633.91%
BA260618P001300002024-07-01 12:17PM EDT130.007.804.2013.900.00-124639.40%
BA260618P001350002024-07-05 11:19AM EDT135.008.885.2015.000.00-1036738.24%
BA260618P001400002024-07-18 12:56PM EDT140.0011.029.1011.750.00-1028331.13%
BA260618P001450002024-06-27 1:45PM EDT145.0011.4512.2517.950.00-18736.69%
BA260618P001500002024-07-02 3:36PM EDT150.0012.7010.1515.200.00-6058230.59%
BA260618P001550002024-07-16 2:58PM EDT155.0014.5512.1516.550.00-24229.65%
BA260618P001600002024-07-18 2:08PM EDT160.0017.5513.8519.150.00-214230.03%
BA260618P001650002024-07-16 10:39AM EDT165.0018.6519.3520.350.00-17828.68%
BA260618P001700002024-07-05 10:10AM EDT170.0020.3017.1526.900.00-66732.97%
BA260618P001750002024-07-15 9:30AM EDT175.0022.7019.1026.400.00-14029.53%
BA260618P001800002024-07-17 10:42AM EDT180.0024.3522.3028.650.00-223628.92%
BA260618P001850002024-06-18 1:24PM EDT185.0030.6027.8031.600.00-183228.90%
BA260618P001900002024-06-07 1:32PM EDT190.0027.0328.3031.550.00-13825.72%
BA260618P001950002024-06-07 12:53PM EDT195.0029.4530.3033.650.00-1724.59%
BA260618P002000002024-06-18 12:54PM EDT200.0039.5036.1539.700.00-116227.32%
BA260618P002100002024-07-03 11:53AM EDT210.0040.0039.5545.450.00-11725.97%
BA260618P002200002024-05-21 2:51PM EDT220.0046.0047.0053.800.00-1526.88%
BA260618P002300002024-07-08 10:39AM EDT230.0048.0052.0059.800.00-101724.75%
BA260618P002400002024-05-21 2:54PM EDT240.0059.4562.9570.100.00--127.21%
BA260618P002500002024-06-17 10:11AM EDT250.0074.2666.1568.350.00-330.00%
BA260618P002600002024-04-25 10:04AM EDT260.0098.2881.0090.200.00-10031.10%
BA260618P002700002024-03-18 11:04AM EDT270.0091.9795.15105.000.00-1138.54%
BA260618P002800002024-05-23 2:29PM EDT280.00106.5798.00108.000.00--031.47%
BA260618P002900002024-02-12 11:57AM EDT290.0083.59102.05110.900.00-2118.18%
BA260618P003000002024-05-09 12:46PM EDT300.00119.28105.00114.000.00-1000.00%