The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260116C00090000 | 2024-06-14 12:06PM EDT | 90.00 | 97.65 | 91.00 | 101.00 | 0.00 | - | 3 | 89 | 60.64% |
| BA260116C00095000 | 2024-05-17 1:02PM EDT | 95.00 | 98.69 | 87.05 | 97.00 | 0.00 | - | 1 | 39 | 59.31% |
| BA260116C00100000 | 2024-06-20 11:42AM EDT | 100.00 | 85.00 | 83.00 | 92.00 | 0.00 | - | 1 | 164 | 56.70% |
| BA260116C00105000 | 2024-05-09 12:59PM EDT | 105.00 | 88.70 | 92.25 | 101.75 | 0.00 | - | 6 | 12 | 81.60% |
| BA260116C00110000 | 2024-05-23 12:57PM EDT | 110.00 | 78.50 | 77.50 | 81.95 | 0.00 | - | 10 | 44 | 54.18% |
| BA260116C00115000 | 2024-05-22 10:41AM EDT | 115.00 | 84.93 | 73.65 | 77.75 | 0.00 | - | 1 | 7 | 52.56% |
| BA260116C00120000 | 2024-06-11 2:51PM EDT | 120.00 | 80.60 | 70.40 | 73.15 | 0.00 | - | 3 | 66 | 51.08% |
| BA260116C00125000 | 2024-06-20 10:24AM EDT | 125.00 | 66.00 | 66.90 | 69.35 | 0.00 | - | 1 | 17 | 50.01% |
| BA260116C00130000 | 2024-06-14 1:14PM EDT | 130.00 | 65.95 | 62.00 | 66.00 | 0.00 | - | 6 | 165 | 51.23% |
| BA260116C00135000 | 2024-06-14 1:14PM EDT | 135.00 | 62.33 | 58.85 | 62.95 | 0.00 | - | 6 | 43 | 50.78% |
| BA260116C00140000 | 2024-04-25 1:56PM EDT | 140.00 | 50.30 | 55.85 | 59.40 | 0.00 | - | 125 | 137 | 49.50% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 145.00 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 80.72% |
| BA260116C00150000 | 2024-06-21 3:16PM EDT | 150.00 | 51.45 | 50.40 | 51.50 | -6.05 | -10.52% | 1 | 356 | 45.67% |
| BA260116C00155000 | 2024-06-21 2:21PM EDT | 155.00 | 48.00 | 47.40 | 49.90 | +1.00 | +2.13% | 1 | 15 | 46.75% |
| BA260116C00160000 | 2024-06-21 11:19AM EDT | 160.00 | 45.50 | 44.55 | 46.00 | +1.86 | +4.26% | 60 | 347 | 44.75% |
| BA260116C00165000 | 2024-06-14 1:24PM EDT | 165.00 | 42.55 | 41.85 | 42.75 | 0.00 | - | 4 | 228 | 43.50% |
| BA260116C00170000 | 2024-06-18 12:23PM EDT | 170.00 | 38.65 | 38.95 | 39.95 | 0.00 | - | 9 | 255 | 42.73% |
| BA260116C00175000 | 2024-06-20 9:35AM EDT | 175.00 | 36.04 | 36.55 | 37.40 | 0.00 | - | 1 | 394 | 42.15% |
| BA260116C00180000 | 2024-06-20 12:52PM EDT | 180.00 | 32.95 | 34.10 | 36.20 | 0.00 | - | 31 | 565 | 43.03% |
| BA260116C00185000 | 2024-06-20 3:30PM EDT | 185.00 | 32.02 | 30.30 | 34.45 | 0.00 | - | 6 | 302 | 43.15% |
| BA260116C00190000 | 2024-06-20 3:44PM EDT | 190.00 | 29.95 | 29.30 | 30.40 | 0.00 | - | 5 | 565 | 40.53% |
| BA260116C00195000 | 2024-06-18 9:33AM EDT | 195.00 | 26.90 | 27.40 | 29.10 | 0.00 | - | 8 | 191 | 40.96% |
| BA260116C00200000 | 2024-06-20 1:34PM EDT | 200.00 | 25.96 | 25.25 | 26.40 | 0.00 | - | 10 | 1,934 | 39.70% |
| BA260116C00210000 | 2024-06-18 12:50PM EDT | 210.00 | 21.03 | 21.60 | 22.60 | 0.00 | - | 1 | 361 | 38.69% |
| BA260116C00220000 | 2024-06-21 11:33AM EDT | 220.00 | 19.70 | 18.60 | 19.50 | +1.35 | +7.36% | 1 | 461 | 38.10% |
| BA260116C00230000 | 2024-06-21 2:45PM EDT | 230.00 | 16.20 | 15.75 | 16.70 | +1.09 | +7.21% | 7 | 915 | 37.47% |
| BA260116C00240000 | 2024-06-14 3:41PM EDT | 240.00 | 13.60 | 13.40 | 14.30 | 0.00 | - | 2 | 1,018 | 36.97% |
| BA260116C00250000 | 2024-06-21 10:22AM EDT | 250.00 | 11.85 | 11.45 | 12.20 | +0.35 | +3.04% | 2 | 1,234 | 36.51% |
| BA260116C00260000 | 2024-06-20 10:51AM EDT | 260.00 | 9.32 | 9.55 | 11.05 | 0.00 | - | 3 | 1,299 | 37.00% |
| BA260116C00270000 | 2024-06-21 10:34AM EDT | 270.00 | 8.51 | 8.15 | 8.85 | +0.49 | +6.11% | 2 | 854 | 35.75% |
| BA260116C00280000 | 2024-06-17 10:07AM EDT | 280.00 | 7.20 | 7.00 | 8.45 | 0.00 | - | 2 | 546 | 36.87% |
| BA260116C00290000 | 2024-06-18 3:58PM EDT | 290.00 | 6.00 | 5.80 | 6.50 | 0.00 | - | 2 | 3,278 | 35.34% |
| BA260116C00300000 | 2024-06-21 2:08PM EDT | 300.00 | 5.30 | 4.90 | 5.50 | -0.05 | -0.93% | 3 | 1,929 | 35.05% |
| BA260116C00310000 | 2024-06-14 2:12PM EDT | 310.00 | 4.45 | 4.30 | 4.85 | 0.00 | - | 2 | 127 | 35.18% |
| BA260116C00320000 | 2024-06-14 2:07PM EDT | 320.00 | 3.75 | 3.65 | 4.20 | 0.00 | - | 2 | 429 | 35.13% |
| BA260116C00330000 | 2024-06-14 9:58AM EDT | 330.00 | 3.26 | 2.97 | 4.95 | 0.00 | - | 6 | 144 | 37.92% |
| BA260116C00340000 | 2024-06-20 9:30AM EDT | 340.00 | 2.70 | 2.64 | 3.60 | 0.00 | - | 1 | 207 | 36.14% |
| BA260116C00350000 | 2024-06-21 11:20AM EDT | 350.00 | 2.47 | 2.07 | 2.63 | +0.16 | +6.93% | 1 | 508 | 34.71% |
| BA260116C00360000 | 2024-06-18 2:41PM EDT | 360.00 | 1.98 | 1.96 | 2.83 | 0.00 | - | 6 | 44 | 36.30% |
| BA260116C00370000 | 2024-06-21 10:34AM EDT | 370.00 | 1.80 | 1.61 | 2.81 | -1.01 | -35.94% | 2 | 105 | 37.23% |
| BA260116C00380000 | 2024-06-20 10:17AM EDT | 380.00 | 1.50 | 1.35 | 1.69 | 0.00 | - | 2 | 167 | 34.53% |
| BA260116C00390000 | 2024-06-21 3:11PM EDT | 390.00 | 1.30 | 1.26 | 1.57 | -0.05 | -3.70% | 1 | 779 | 34.94% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260116P00090000 | 2024-06-18 1:35PM EDT | 90.00 | 1.90 | 1.31 | 1.85 | 0.00 | - | 10 | 1,581 | 36.93% |
| BA260116P00095000 | 2024-06-11 12:54PM EDT | 95.00 | 1.96 | 1.50 | 4.65 | 0.00 | - | 12 | 185 | 44.30% |
| BA260116P00100000 | 2024-06-21 10:02AM EDT | 100.00 | 2.50 | 2.39 | 2.74 | -0.25 | -9.09% | 3 | 590 | 35.40% |
| BA260116P00105000 | 2024-06-04 1:14PM EDT | 105.00 | 3.00 | 2.89 | 3.25 | 0.00 | - | 1 | 692 | 34.55% |
| BA260116P00110000 | 2024-06-21 2:10PM EDT | 110.00 | 3.72 | 3.35 | 3.90 | -0.28 | -7.00% | 51 | 416 | 33.93% |
| BA260116P00115000 | 2024-06-10 2:41PM EDT | 115.00 | 3.62 | 4.20 | 4.60 | 0.00 | - | 1 | 85 | 33.23% |
| BA260116P00120000 | 2024-06-18 3:06PM EDT | 120.00 | 5.57 | 4.95 | 5.45 | 0.00 | - | 10 | 1,493 | 32.68% |
| BA260116P00125000 | 2024-06-17 3:48PM EDT | 125.00 | 6.00 | 5.85 | 6.45 | 0.00 | - | 2 | 218 | 32.23% |
| BA260116P00130000 | 2024-06-12 10:49AM EDT | 130.00 | 6.55 | 6.85 | 7.45 | 0.00 | - | 4 | 407 | 31.57% |
| BA260116P00135000 | 2024-06-13 10:22AM EDT | 135.00 | 7.60 | 5.95 | 8.65 | 0.00 | - | 1 | 536 | 31.08% |
| BA260116P00140000 | 2024-06-20 2:00PM EDT | 140.00 | 10.30 | 9.40 | 9.90 | 0.00 | - | 1,000 | 2,150 | 30.48% |
| BA260116P00145000 | 2024-06-14 2:11PM EDT | 145.00 | 10.85 | 10.75 | 11.85 | 0.00 | - | 3 | 1,119 | 30.73% |
| BA260116P00150000 | 2024-06-21 10:32AM EDT | 150.00 | 12.75 | 11.40 | 12.85 | +1.55 | +13.84% | 10 | 5,246 | 29.42% |
| BA260116P00155000 | 2024-06-18 1:57PM EDT | 155.00 | 15.20 | 12.95 | 14.55 | 0.00 | - | 32 | 737 | 28.92% |
| BA260116P00160000 | 2024-06-21 12:35PM EDT | 160.00 | 15.80 | 15.65 | 16.40 | +1.75 | +12.46% | 5 | 2,230 | 28.44% |
| BA260116P00165000 | 2024-06-14 3:23PM EDT | 165.00 | 18.20 | 17.15 | 18.35 | 0.00 | - | 1 | 200 | 27.91% |
| BA260116P00170000 | 2024-06-13 11:15AM EDT | 170.00 | 18.62 | 19.85 | 20.45 | 0.00 | - | 1 | 1,760 | 27.38% |
| BA260116P00175000 | 2024-06-21 12:37PM EDT | 175.00 | 22.25 | 21.95 | 22.75 | -0.75 | -3.26% | 4 | 736 | 26.91% |
| BA260116P00180000 | 2024-06-20 12:51PM EDT | 180.00 | 25.55 | 24.20 | 25.15 | 0.00 | - | 1 | 1,631 | 26.39% |
| BA260116P00185000 | 2024-06-18 12:52PM EDT | 185.00 | 28.49 | 26.60 | 28.00 | 0.00 | - | 1 | 203 | 26.19% |
| BA260116P00190000 | 2024-06-20 1:49PM EDT | 190.00 | 30.84 | 29.45 | 33.40 | 0.00 | - | 11 | 316 | 28.71% |
| BA260116P00195000 | 2024-06-21 3:49PM EDT | 195.00 | 32.79 | 30.95 | 33.70 | -2.21 | -6.31% | 10 | 339 | 25.27% |
| BA260116P00200000 | 2024-06-20 10:15AM EDT | 200.00 | 36.95 | 35.30 | 37.35 | 0.00 | - | 8 | 1,338 | 25.47% |
| BA260116P00210000 | 2024-06-18 1:56PM EDT | 210.00 | 43.47 | 40.90 | 44.70 | 0.00 | - | 10 | 665 | 25.48% |
| BA260116P00220000 | 2024-06-18 1:30PM EDT | 220.00 | 51.00 | 45.80 | 50.20 | 0.00 | - | 10 | 593 | 22.38% |
| BA260116P00230000 | 2024-06-14 10:07AM EDT | 230.00 | 56.15 | 54.95 | 59.25 | 0.00 | - | 2 | 214 | 23.35% |
| BA260116P00240000 | 2024-06-21 9:48AM EDT | 240.00 | 65.08 | 61.00 | 66.60 | -0.34 | -0.52% | 20 | 320 | 20.92% |
| BA260116P00250000 | 2024-05-20 10:05AM EDT | 250.00 | 65.00 | 73.60 | 77.60 | 0.00 | - | 4 | 48 | 24.65% |
| BA260116P00260000 | 2024-06-20 9:51AM EDT | 260.00 | 84.94 | 80.15 | 87.30 | 0.00 | - | 1 | 1 | 25.85% |
| BA260116P00270000 | 2024-05-31 2:30PM EDT | 270.00 | 93.33 | 88.00 | 98.00 | 0.00 | - | 8 | 0 | 28.83% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 280.00 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 37.48% |
| BA260116P00290000 | 2024-02-05 12:17PM EDT | 290.00 | 84.44 | 89.15 | 91.50 | 0.00 | - | 25 | 14 | 0.00% |
| BA260116P00300000 | 2024-03-27 12:58PM EDT | 300.00 | 109.25 | 130.20 | 135.25 | 0.00 | - | 2 | 0 | 45.07% |
| BA260116P00310000 | 2023-12-21 12:57PM EDT | 310.00 | 62.15 | 91.05 | 101.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116P00320000 | 2024-02-02 4:00PM EDT | 320.00 | 110.80 | 117.65 | 122.10 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116P00340000 | 2024-01-09 10:34AM EDT | 340.00 | 113.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00380000 | 2023-12-19 2:56PM EDT | 380.00 | 117.72 | 163.00 | 173.00 | 0.00 | - | - | 0 | 0.00% |
| BA260116P00390000 | 2024-04-24 11:36AM EDT | 390.00 | 221.84 | 210.00 | 220.00 | 0.00 | - | 1 | 0 | 47.83% |
© 2024 Yahoo. All rights reserved.