The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260116C00090000 | 2024-05-09 3:24PM EDT | 90.00 | 101.65 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| BA260116C00095000 | 2024-05-17 1:02PM EDT | 95.00 | 98.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00100000 | 2024-05-31 2:38PM EDT | 100.00 | 89.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00105000 | 2024-05-09 12:59PM EDT | 105.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA260116C00110000 | 2024-05-23 12:57PM EDT | 110.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA260116C00115000 | 2024-05-22 10:41AM EDT | 115.00 | 84.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00120000 | 2024-06-04 10:04AM EDT | 120.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA260116C00125000 | 2024-05-21 2:31PM EDT | 125.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00130000 | 2024-06-03 1:39PM EDT | 130.00 | 70.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116C00135000 | 2024-06-04 1:33PM EDT | 135.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BA260116C00140000 | 2024-04-25 1:56PM EDT | 140.00 | 50.30 | 55.85 | 59.40 | 0.00 | - | 125 | 137 | 33.48% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 145.00 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 65.44% |
| BA260116C00150000 | 2024-06-05 1:31PM EDT | 150.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA260116C00155000 | 2024-05-23 2:15PM EDT | 155.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116C00160000 | 2024-06-04 3:32PM EDT | 160.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BA260116C00165000 | 2024-06-03 9:53AM EDT | 165.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00170000 | 2024-06-05 10:23AM EDT | 170.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BA260116C00175000 | 2024-06-03 11:35AM EDT | 175.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA260116C00180000 | 2024-06-05 3:24PM EDT | 180.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BA260116C00185000 | 2024-06-05 2:56PM EDT | 185.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116C00190000 | 2024-06-05 2:20PM EDT | 190.00 | 38.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.03% |
| BA260116C00195000 | 2024-06-04 10:04AM EDT | 195.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| BA260116C00200000 | 2024-06-05 3:40PM EDT | 200.00 | 34.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| BA260116C00210000 | 2024-05-24 2:37PM EDT | 210.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| BA260116C00220000 | 2024-06-05 2:11PM EDT | 220.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BA260116C00230000 | 2024-06-05 2:20PM EDT | 230.00 | 22.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| BA260116C00240000 | 2024-06-05 11:56AM EDT | 240.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| BA260116C00250000 | 2024-06-05 3:25PM EDT | 250.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| BA260116C00260000 | 2024-06-05 3:26PM EDT | 260.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BA260116C00270000 | 2024-06-05 2:20PM EDT | 270.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA260116C00280000 | 2024-06-05 2:45PM EDT | 280.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA260116C00290000 | 2024-06-05 1:50PM EDT | 290.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA260116C00300000 | 2024-06-05 11:24AM EDT | 300.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260116C00310000 | 2024-06-05 3:42PM EDT | 310.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| BA260116C00320000 | 2024-06-03 2:52PM EDT | 320.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BA260116C00330000 | 2024-05-20 9:38AM EDT | 330.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA260116C00340000 | 2024-05-28 2:03PM EDT | 340.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA260116C00350000 | 2024-06-05 2:35PM EDT | 350.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA260116C00360000 | 2024-05-15 1:36PM EDT | 360.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA260116C00370000 | 2024-05-22 12:40PM EDT | 370.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA260116C00380000 | 2024-05-28 1:04PM EDT | 380.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA260116C00390000 | 2024-06-05 2:58PM EDT | 390.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260116P00090000 | 2024-06-03 12:37PM EDT | 90.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| BA260116P00095000 | 2024-05-22 9:53AM EDT | 95.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| BA260116P00100000 | 2024-05-23 1:17PM EDT | 100.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BA260116P00105000 | 2024-06-04 1:14PM EDT | 105.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA260116P00110000 | 2024-05-29 3:52PM EDT | 110.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA260116P00115000 | 2024-05-23 2:36PM EDT | 115.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260116P00120000 | 2024-05-31 12:22PM EDT | 120.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA260116P00125000 | 2024-06-05 10:38AM EDT | 125.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA260116P00130000 | 2024-06-04 2:47PM EDT | 130.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA260116P00135000 | 2024-06-03 11:48AM EDT | 135.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| BA260116P00140000 | 2024-06-04 2:45PM EDT | 140.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260116P00145000 | 2024-06-05 3:58PM EDT | 145.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| BA260116P00150000 | 2024-06-05 11:57AM EDT | 150.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA260116P00155000 | 2024-06-04 3:33PM EDT | 155.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| BA260116P00160000 | 2024-06-05 3:21PM EDT | 160.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA260116P00165000 | 2024-06-05 10:18AM EDT | 165.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BA260116P00170000 | 2024-06-05 2:45PM EDT | 170.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BA260116P00175000 | 2024-06-05 11:57AM EDT | 175.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| BA260116P00180000 | 2024-06-04 3:57PM EDT | 180.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BA260116P00185000 | 2024-06-03 9:52AM EDT | 185.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BA260116P00190000 | 2024-05-31 1:16PM EDT | 190.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA260116P00195000 | 2024-05-17 3:33PM EDT | 195.00 | 30.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA260116P00200000 | 2024-06-05 3:37PM EDT | 200.00 | 29.87 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BA260116P00210000 | 2024-06-05 2:14PM EDT | 210.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA260116P00220000 | 2024-05-31 3:49PM EDT | 220.00 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00230000 | 2024-05-24 1:01PM EDT | 230.00 | 59.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00240000 | 2024-06-05 3:49PM EDT | 240.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BA260116P00250000 | 2024-05-20 10:05AM EDT | 250.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA260116P00260000 | 2024-04-24 11:02AM EDT | 260.00 | 89.48 | 83.00 | 89.80 | 0.00 | - | 19 | 1 | 41.66% |
| BA260116P00270000 | 2024-05-31 2:30PM EDT | 270.00 | 93.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 280.00 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 48.38% |
| 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 | 52.51% |
| 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 | 55.65% |
© 2024 Yahoo. All rights reserved.