The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260618C00095000 | 2024-04-24 2:48PM EDT | 95.00 | 83.50 | 89.00 | 97.25 | 0.00 | - | 15 | 17 | 34.66% |
| BA260618C00100000 | 2024-05-23 1:17PM EDT | 100.00 | 88.77 | 99.00 | 108.00 | 0.00 | - | 1 | 2 | 58.01% |
| BA260618C00105000 | 2024-04-11 3:05PM EDT | 105.00 | 86.15 | 86.55 | 93.15 | 0.00 | - | 1 | 7 | 44.64% |
| BA260618C00110000 | 2024-04-11 2:13PM EDT | 110.00 | 82.48 | 82.00 | 90.25 | 0.00 | - | 1 | 1 | 45.90% |
| BA260618C00115000 | 2024-04-16 3:42PM EDT | 115.00 | 75.07 | 83.00 | 92.85 | 0.00 | - | 1 | 1 | 55.62% |
| BA260618C00120000 | 2024-05-31 3:38PM EDT | 120.00 | 76.26 | 83.00 | 93.00 | 0.00 | - | 10 | 2 | 52.71% |
| BA260618C00125000 | 2024-05-20 10:04AM EDT | 125.00 | 81.40 | 79.00 | 89.00 | 0.00 | - | 1 | 2 | 51.15% |
| BA260618C00130000 | 2024-05-20 10:07AM EDT | 130.00 | 78.55 | 77.85 | 82.40 | 0.00 | - | 2 | 7 | 52.87% |
| BA260618C00135000 | 2024-05-15 11:26AM EDT | 135.00 | 65.85 | 72.00 | 79.00 | 0.00 | - | 4 | 21 | 51.95% |
| BA260618C00140000 | 2024-05-15 10:09AM EDT | 140.00 | 73.00 | 72.35 | 75.80 | +8.20 | +12.65% | 5 | 35 | 51.24% |
| BA260618C00145000 | 2024-06-03 1:43PM EDT | 145.00 | 63.88 | 67.65 | 75.00 | 0.00 | - | 1 | 1 | 53.36% |
| BA260618C00150000 | 2024-06-03 10:29AM EDT | 150.00 | 60.70 | 62.00 | 72.00 | 0.00 | - | 10 | 29 | 52.66% |
| BA260618C00155000 | 2024-04-10 10:07AM EDT | 155.00 | 54.69 | 53.25 | 56.65 | 0.00 | - | 1 | 1 | 37.87% |
| BA260618C00160000 | 2024-05-28 12:46PM EDT | 160.00 | 49.16 | 59.20 | 66.00 | 0.00 | - | 1 | 10 | 51.09% |
| BA260618C00165000 | 2024-05-23 11:59AM EDT | 165.00 | 48.50 | 56.75 | 63.00 | 0.00 | - | 1 | 106 | 50.22% |
| BA260618C00170000 | 2024-06-03 1:43PM EDT | 170.00 | 49.38 | 51.15 | 60.00 | 0.00 | - | 2 | 43 | 49.31% |
| BA260618C00175000 | 2024-06-04 10:49AM EDT | 175.00 | 50.15 | 50.15 | 57.00 | 0.00 | - | 1 | 17 | 48.36% |
| BA260618C00180000 | 2024-06-03 1:36PM EDT | 180.00 | 44.10 | 47.80 | 54.00 | 0.00 | - | 13 | 91 | 47.36% |
| BA260618C00185000 | 2024-05-29 2:36PM EDT | 185.00 | 36.00 | 45.20 | 52.00 | 0.00 | - | 7 | 15 | 47.31% |
| BA260618C00190000 | 2024-05-28 9:56AM EDT | 190.00 | 37.70 | 43.25 | 49.00 | 0.00 | - | 1 | 30 | 46.21% |
| BA260618C00195000 | 2024-05-24 10:51AM EDT | 195.00 | 31.40 | 38.10 | 47.00 | 0.00 | - | 10 | 27 | 46.03% |
| BA260618C00200000 | 2024-05-23 10:48AM EDT | 200.00 | 35.15 | 39.15 | 45.00 | 0.00 | - | 1 | 383 | 45.78% |
| BA260618C00210000 | 2024-05-31 3:38PM EDT | 210.00 | 28.62 | 34.25 | 41.00 | 0.00 | - | 10 | 55 | 45.11% |
| BA260618C00220000 | 2024-06-04 3:43PM EDT | 220.00 | 31.00 | 30.00 | 33.15 | 0.00 | - | 1 | 53 | 40.65% |
| BA260618C00230000 | 2024-05-30 9:39AM EDT | 230.00 | 20.64 | 27.05 | 29.55 | 0.00 | - | 1 | 26 | 39.91% |
| BA260618C00240000 | 2024-06-05 11:56AM EDT | 240.00 | 24.07 | 23.65 | 29.95 | +0.57 | +2.43% | 190 | 267 | 42.65% |
| BA260618C00250000 | 2024-06-05 3:08PM EDT | 250.00 | 21.85 | 21.30 | 27.00 | +1.85 | +9.25% | 1 | 76 | 42.09% |
| BA260618C00260000 | 2024-06-04 11:09AM EDT | 260.00 | 15.90 | 18.75 | 24.00 | 0.00 | - | 1 | 28 | 41.28% |
| BA260618C00270000 | 2024-05-09 11:51AM EDT | 270.00 | 15.55 | 16.05 | 22.00 | 0.00 | - | 1 | 12 | 41.23% |
| BA260618C00280000 | 2024-05-31 2:42PM EDT | 280.00 | 11.30 | 14.40 | 20.00 | 0.00 | - | 1 | 22 | 41.01% |
| BA260618C00290000 | 2024-05-24 10:06AM EDT | 290.00 | 8.59 | 11.85 | 16.80 | 0.00 | - | 1 | 36 | 39.39% |
| BA260618C00300000 | 2024-05-24 11:36AM EDT | 300.00 | 8.25 | 11.20 | 12.10 | 0.00 | - | 1 | 53 | 35.80% |
| BA260618C00310000 | 2024-05-30 2:29PM EDT | 310.00 | 6.80 | 9.75 | 11.60 | 0.00 | - | 1 | 26 | 36.60% |
| BA260618C00320000 | 2024-05-09 3:37PM EDT | 320.00 | 7.50 | 4.10 | 11.25 | 0.00 | - | 2 | 17 | 37.49% |
| BA260618C00330000 | 2024-06-04 2:31PM EDT | 330.00 | 6.90 | 3.15 | 13.00 | 0.00 | - | 1 | 9 | 40.79% |
| BA260618C00340000 | 2024-01-16 10:30AM EDT | 340.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BA260618C00350000 | 2024-06-05 10:20AM EDT | 350.00 | 5.85 | 5.35 | 10.00 | +0.59 | +11.22% | 100 | 311 | 39.49% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260618P00090000 | 2024-05-31 9:39AM EDT | 90.00 | 2.95 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 56.52% |
| BA260618P00095000 | 2024-05-23 2:07PM EDT | 95.00 | 2.00 | 1.00 | 2.99 | 0.00 | - | 1 | 105 | 36.74% |
| BA260618P00100000 | 2024-05-20 2:06PM EDT | 100.00 | 3.45 | 1.47 | 3.45 | 0.00 | - | 54 | 84 | 35.82% |
| BA260618P00105000 | 2024-06-05 3:32PM EDT | 105.00 | 3.20 | 0.00 | 3.95 | -1.95 | -37.86% | 1 | 283 | 34.92% |
| BA260618P00110000 | 2024-06-03 3:58PM EDT | 110.00 | 4.70 | 1.23 | 4.65 | 0.00 | - | 119 | 126 | 34.39% |
| BA260618P00115000 | 2024-06-03 11:48AM EDT | 115.00 | 5.70 | 2.48 | 5.00 | 0.00 | - | 12 | 31 | 32.95% |
| BA260618P00120000 | 2024-06-04 3:55PM EDT | 120.00 | 5.80 | 5.15 | 5.75 | 0.00 | - | 3 | 176 | 32.31% |
| BA260618P00125000 | 2024-06-03 11:36AM EDT | 125.00 | 7.60 | 4.60 | 6.60 | 0.00 | - | 1 | 30 | 31.73% |
| BA260618P00130000 | 2024-05-30 3:07PM EDT | 130.00 | 12.70 | 6.05 | 7.55 | 0.00 | - | 1 | 8 | 31.18% |
| BA260618P00135000 | 2024-06-05 3:40PM EDT | 135.00 | 8.50 | 5.10 | 8.55 | -3.10 | -26.72% | 2 | 308 | 30.59% |
| BA260618P00140000 | 2024-06-05 3:40PM EDT | 140.00 | 9.70 | 7.00 | 9.70 | -0.15 | -1.52% | 11 | 112 | 30.08% |
| BA260618P00145000 | 2024-06-05 3:40PM EDT | 145.00 | 10.90 | 6.00 | 10.95 | -0.29 | -2.59% | 2 | 18 | 29.59% |
| BA260618P00150000 | 2024-06-05 2:46PM EDT | 150.00 | 12.35 | 10.85 | 12.30 | -3.15 | -20.32% | 8 | 625 | 29.10% |
| BA260618P00155000 | 2024-06-05 9:37AM EDT | 155.00 | 14.25 | 9.00 | 19.00 | -0.55 | -3.72% | 10 | 34 | 34.71% |
| BA260618P00160000 | 2024-06-05 1:55PM EDT | 160.00 | 15.67 | 11.00 | 16.00 | -0.11 | -0.70% | 1 | 139 | 28.88% |
| BA260618P00165000 | 2024-05-09 12:55PM EDT | 165.00 | 20.35 | 12.00 | 17.70 | 0.00 | - | 2 | 65 | 28.39% |
| BA260618P00170000 | 2024-05-28 10:39AM EDT | 170.00 | 23.82 | 14.00 | 19.60 | 0.00 | - | 1 | 17 | 27.99% |
| BA260618P00175000 | 2024-05-31 2:45PM EDT | 175.00 | 25.40 | 20.70 | 21.50 | 0.00 | - | 1 | 22 | 27.47% |
| BA260618P00180000 | 2024-05-24 2:35PM EDT | 180.00 | 29.71 | 21.00 | 23.50 | 0.00 | - | 1 | 221 | 26.93% |
| BA260618P00185000 | 2024-05-23 3:00PM EDT | 185.00 | 32.80 | 20.00 | 25.75 | 0.00 | - | 1 | 21 | 26.53% |
| BA260618P00190000 | 2024-05-07 10:13AM EDT | 190.00 | 33.03 | 23.00 | 31.15 | 0.00 | - | 1 | 37 | 28.97% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 195.00 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 35.15% |
| BA260618P00200000 | 2024-05-06 2:57PM EDT | 200.00 | 35.95 | 30.30 | 36.50 | 0.00 | - | 1 | 179 | 28.31% |
| BA260618P00210000 | 2024-05-03 10:12AM EDT | 210.00 | 43.90 | 39.00 | 48.95 | 0.00 | - | 1 | 16 | 33.80% |
| BA260618P00220000 | 2024-05-21 2:51PM EDT | 220.00 | 46.00 | 43.05 | 45.20 | 0.00 | - | 1 | 5 | 23.80% |
| BA260618P00230000 | 2024-04-25 9:30AM EDT | 230.00 | 68.05 | 55.95 | 64.90 | 0.00 | - | 6 | 3 | 35.49% |
| BA260618P00240000 | 2024-05-21 2:54PM EDT | 240.00 | 59.45 | 54.45 | 58.85 | 0.00 | - | - | 1 | 21.96% |
| BA260618P00250000 | 2024-05-30 12:42PM EDT | 250.00 | 77.68 | 62.25 | 67.45 | 0.00 | - | 2 | 3 | 22.28% |
| BA260618P00260000 | 2024-04-25 10:04AM EDT | 260.00 | 98.28 | 81.00 | 90.20 | 0.00 | - | 10 | 0 | 37.53% |
| BA260618P00270000 | 2024-03-18 11:04AM EDT | 270.00 | 91.97 | 95.15 | 105.00 | 0.00 | - | 1 | 1 | 44.02% |
| BA260618P00280000 | 2024-05-23 2:29PM EDT | 280.00 | 106.57 | 86.05 | 94.95 | 0.00 | - | - | 0 | 23.77% |
| BA260618P00290000 | 2024-02-12 11:57AM EDT | 290.00 | 83.59 | 102.05 | 110.90 | 0.00 | - | 2 | 1 | 32.87% |
| BA260618P00300000 | 2024-05-09 12:46PM EDT | 300.00 | 119.28 | 106.00 | 115.00 | 0.00 | - | 10 | 0 | 26.51% |
© 2024 Yahoo. All rights reserved.