The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260116C00090000 | 2024-04-30 12:55PM EDT | 90.00 | 91.92 | 97.00 | 101.60 | 0.00 | - | 1 | 39 | 61.10% |
| BA260116C00095000 | 2024-04-30 1:15PM EDT | 95.00 | 87.74 | 92.80 | 97.15 | 0.00 | - | 1 | 3 | 58.89% |
| BA260116C00100000 | 2024-04-26 9:30AM EDT | 100.00 | 79.91 | 89.10 | 94.05 | 0.00 | - | 1 | 159 | 58.65% |
| BA260116C00105000 | 2024-04-24 9:31AM EDT | 105.00 | 82.50 | 85.10 | 89.10 | 0.00 | - | 1 | 15 | 56.13% |
| BA260116C00110000 | 2024-04-09 3:55PM EDT | 110.00 | 82.60 | 81.65 | 86.10 | 0.00 | - | 20 | 34 | 55.98% |
| BA260116C00115000 | 2024-03-21 9:40AM EDT | 115.00 | 89.75 | 71.65 | 73.45 | 0.00 | - | 1 | 7 | 42.76% |
| BA260116C00120000 | 2024-04-29 12:24PM EDT | 120.00 | 70.25 | 74.85 | 77.35 | 0.00 | - | 1 | 53 | 52.98% |
| BA260116C00125000 | 2024-04-23 12:12PM EDT | 125.00 | 63.67 | 70.95 | 73.85 | 0.00 | - | 9 | 17 | 51.73% |
| BA260116C00130000 | 2024-05-02 9:59AM EDT | 130.00 | 64.25 | 67.70 | 70.25 | +2.79 | +4.54% | 1 | 142 | 50.83% |
| BA260116C00135000 | 2024-03-28 3:07PM EDT | 135.00 | 77.83 | 55.05 | 55.85 | 0.00 | - | 9 | 22 | 35.67% |
| BA260116C00140000 | 2024-04-25 1:56PM EDT | 140.00 | 50.30 | 59.00 | 62.95 | 0.00 | - | 125 | 137 | 49.92% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 145.00 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 74.95% |
| BA260116C00150000 | 2024-05-02 12:07PM EDT | 150.00 | 54.40 | 54.20 | 56.35 | +4.05 | +8.04% | 5 | 250 | 47.85% |
| BA260116C00155000 | 2024-04-30 2:07PM EDT | 155.00 | 45.00 | 51.15 | 54.40 | 0.00 | - | 1 | 13 | 48.39% |
| BA260116C00160000 | 2024-05-02 11:57AM EDT | 160.00 | 48.91 | 46.30 | 50.85 | +5.96 | +13.88% | 1 | 271 | 46.85% |
| BA260116C00165000 | 2024-05-02 11:41AM EDT | 165.00 | 45.00 | 45.75 | 46.90 | +6.05 | +15.53% | 3 | 230 | 44.79% |
| BA260116C00170000 | 2024-05-02 10:35AM EDT | 170.00 | 41.35 | 42.60 | 44.00 | +3.40 | +8.96% | 1 | 248 | 43.92% |
| BA260116C00175000 | 2024-05-02 10:59AM EDT | 175.00 | 38.50 | 40.45 | 42.35 | +3.45 | +9.84% | 2 | 362 | 44.37% |
| BA260116C00180000 | 2024-05-02 3:55PM EDT | 180.00 | 38.20 | 37.55 | 38.40 | +4.78 | +14.30% | 14 | 467 | 42.16% |
| BA260116C00185000 | 2024-04-25 10:16AM EDT | 185.00 | 26.10 | 35.65 | 36.15 | 0.00 | - | 1 | 159 | 41.76% |
| BA260116C00190000 | 2024-05-02 1:28PM EDT | 190.00 | 32.80 | 31.85 | 33.80 | +5.80 | +21.48% | 5 | 526 | 41.16% |
| BA260116C00195000 | 2024-04-24 2:06PM EDT | 195.00 | 23.00 | 30.10 | 31.60 | 0.00 | - | 1 | 181 | 40.63% |
| BA260116C00200000 | 2024-05-02 3:22PM EDT | 200.00 | 29.05 | 29.00 | 29.50 | +4.73 | +19.45% | 216 | 1,334 | 40.13% |
| BA260116C00210000 | 2024-05-02 10:35AM EDT | 210.00 | 23.65 | 25.10 | 25.65 | +3.80 | +19.14% | 2 | 339 | 39.22% |
| BA260116C00220000 | 2024-05-02 1:52PM EDT | 220.00 | 21.50 | 21.70 | 22.25 | +3.80 | +21.47% | 5 | 414 | 38.46% |
| BA260116C00230000 | 2024-04-30 2:31PM EDT | 230.00 | 14.95 | 18.65 | 19.25 | 0.00 | - | 4 | 320 | 37.79% |
| BA260116C00240000 | 2024-05-02 3:58PM EDT | 240.00 | 16.37 | 16.00 | 16.60 | +3.22 | +24.49% | 106 | 694 | 37.19% |
| BA260116C00250000 | 2024-05-02 3:55PM EDT | 250.00 | 14.00 | 13.80 | 14.30 | +2.30 | +19.66% | 8 | 1,115 | 36.67% |
| BA260116C00260000 | 2024-05-02 11:31AM EDT | 260.00 | 11.40 | 11.70 | 12.30 | +1.20 | +11.76% | 1 | 1,163 | 36.23% |
| BA260116C00270000 | 2024-05-02 12:35PM EDT | 270.00 | 10.00 | 10.00 | 10.55 | +1.40 | +16.28% | 3 | 731 | 35.81% |
| BA260116C00280000 | 2024-05-01 9:59AM EDT | 280.00 | 6.50 | 8.55 | 9.05 | 0.00 | - | 1 | 154 | 35.45% |
| BA260116C00290000 | 2024-05-02 3:59PM EDT | 290.00 | 7.60 | 7.35 | 8.70 | +1.45 | +23.58% | 4 | 3,266 | 36.52% |
| BA260116C00300000 | 2024-05-02 11:57AM EDT | 300.00 | 6.40 | 6.30 | 6.70 | +1.00 | +18.52% | 94 | 2,364 | 34.94% |
| BA260116C00310000 | 2024-05-02 12:01PM EDT | 310.00 | 6.30 | 5.40 | 5.75 | +3.10 | +96.88% | 4 | 167 | 34.71% |
| BA260116C00320000 | 2024-04-30 1:31PM EDT | 320.00 | 3.50 | 4.60 | 5.25 | 0.00 | - | 5 | 547 | 35.08% |
| BA260116C00330000 | 2024-05-01 1:22PM EDT | 330.00 | 3.09 | 3.85 | 4.20 | 0.00 | - | 3 | 144 | 34.23% |
| BA260116C00340000 | 2024-05-02 10:34AM EDT | 340.00 | 3.25 | 2.53 | 3.60 | +0.51 | +18.61% | 41 | 199 | 34.05% |
| BA260116C00350000 | 2024-05-02 2:42PM EDT | 350.00 | 3.00 | 2.84 | 3.10 | +0.50 | +20.00% | 3 | 399 | 33.92% |
| BA260116C00360000 | 2024-05-02 12:28PM EDT | 360.00 | 2.68 | 2.44 | 2.97 | +0.94 | +54.02% | 3 | 44 | 34.60% |
| BA260116C00370000 | 2024-04-25 3:24PM EDT | 370.00 | 1.53 | 2.10 | 2.36 | 0.00 | - | 4 | 110 | 33.88% |
| BA260116C00380000 | 2024-04-30 12:54PM EDT | 380.00 | 1.63 | 1.80 | 2.06 | +0.20 | +13.99% | 10 | 204 | 33.85% |
| BA260116C00390000 | 2024-05-02 2:43PM EDT | 390.00 | 1.70 | 1.60 | 1.77 | +0.40 | +30.77% | 26 | 596 | 33.72% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260116P00090000 | 2024-04-29 3:48PM EDT | 90.00 | 2.34 | 1.62 | 2.47 | 0.00 | - | 3 | 1,487 | 38.48% |
| BA260116P00095000 | 2024-05-02 3:06PM EDT | 95.00 | 2.70 | 2.63 | 2.87 | -0.75 | -21.74% | 1 | 104 | 37.37% |
| BA260116P00100000 | 2024-04-29 12:05PM EDT | 100.00 | 3.62 | 3.15 | 3.40 | 0.00 | - | 2 | 559 | 36.56% |
| BA260116P00105000 | 2024-04-22 10:39AM EDT | 105.00 | 4.90 | 3.80 | 4.05 | 0.00 | - | 600 | 688 | 35.92% |
| BA260116P00110000 | 2024-04-24 2:53PM EDT | 110.00 | 6.00 | 4.50 | 4.75 | 0.00 | - | 2 | 364 | 35.22% |
| BA260116P00115000 | 2024-04-15 3:14PM EDT | 115.00 | 7.00 | 5.30 | 5.55 | 0.00 | - | 1 | 49 | 34.58% |
| BA260116P00120000 | 2024-04-29 10:31AM EDT | 120.00 | 7.00 | 6.15 | 6.40 | 0.00 | - | 3 | 706 | 33.87% |
| BA260116P00125000 | 2024-04-29 1:57PM EDT | 125.00 | 7.75 | 7.10 | 7.40 | 0.00 | - | 21 | 217 | 33.29% |
| BA260116P00130000 | 2024-04-30 12:16PM EDT | 130.00 | 9.00 | 8.15 | 8.45 | 0.00 | - | 1 | 409 | 32.63% |
| BA260116P00135000 | 2024-04-30 2:21PM EDT | 135.00 | 10.55 | 9.30 | 9.60 | 0.00 | - | 37 | 452 | 31.99% |
| BA260116P00140000 | 2024-05-02 3:55PM EDT | 140.00 | 10.55 | 10.55 | 12.35 | -1.20 | -10.21% | 9 | 1,095 | 33.54% |
| BA260116P00145000 | 2024-04-30 11:23AM EDT | 145.00 | 12.75 | 11.90 | 12.25 | 0.00 | - | 1 | 995 | 30.77% |
| BA260116P00150000 | 2024-05-02 1:57PM EDT | 150.00 | 13.70 | 13.40 | 15.25 | -0.70 | -4.86% | 6 | 3,940 | 32.14% |
| BA260116P00155000 | 2024-04-25 12:25PM EDT | 155.00 | 19.70 | 15.05 | 15.40 | 0.00 | - | 3 | 685 | 29.62% |
| BA260116P00160000 | 2024-05-02 3:24PM EDT | 160.00 | 17.03 | 16.80 | 17.15 | -2.17 | -11.30% | 7 | 2,148 | 29.04% |
| BA260116P00165000 | 2024-04-29 2:17PM EDT | 165.00 | 20.10 | 18.65 | 19.05 | 0.00 | - | 5 | 189 | 28.49% |
| BA260116P00170000 | 2024-05-01 2:28PM EDT | 170.00 | 21.90 | 20.65 | 21.10 | 0.00 | - | 29 | 1,781 | 27.96% |
| BA260116P00175000 | 2024-04-29 1:03PM EDT | 175.00 | 24.60 | 22.75 | 23.25 | 0.00 | - | 2 | 589 | 27.39% |
| BA260116P00180000 | 2024-05-02 3:24PM EDT | 180.00 | 25.48 | 25.00 | 25.55 | -2.22 | -8.01% | 5 | 1,402 | 26.84% |
| BA260116P00185000 | 2024-04-29 12:00PM EDT | 185.00 | 30.00 | 27.40 | 27.95 | 0.00 | - | 1 | 177 | 26.24% |
| BA260116P00190000 | 2024-04-30 12:29PM EDT | 190.00 | 32.91 | 29.75 | 30.50 | 0.00 | - | 4 | 204 | 25.64% |
| BA260116P00195000 | 2024-05-02 12:30PM EDT | 195.00 | 33.50 | 32.75 | 33.95 | -3.75 | -10.07% | 1 | 339 | 25.86% |
| BA260116P00200000 | 2024-04-30 11:54AM EDT | 200.00 | 36.95 | 35.45 | 36.95 | -1.69 | -4.37% | 8 | 832 | 25.43% |
| BA260116P00210000 | 2024-04-30 12:54PM EDT | 210.00 | 45.80 | 39.75 | 42.15 | 0.00 | - | 8 | 679 | 23.18% |
| BA260116P00220000 | 2024-04-30 12:48PM EDT | 220.00 | 53.33 | 45.85 | 49.25 | 0.00 | - | 17 | 618 | 22.37% |
| BA260116P00230000 | 2024-05-02 12:16PM EDT | 230.00 | 56.40 | 55.25 | 57.85 | -8.12 | -12.59% | 1 | 224 | 22.87% |
| BA260116P00240000 | 2024-05-01 10:26AM EDT | 240.00 | 71.89 | 62.85 | 64.40 | 0.00 | - | 1 | 376 | 19.58% |
| BA260116P00250000 | 2024-04-26 3:48PM EDT | 250.00 | 82.67 | 70.15 | 72.75 | 0.00 | - | 10 | 37 | 17.78% |
| BA260116P00260000 | 2024-04-24 11:02AM EDT | 260.00 | 89.48 | 79.95 | 83.60 | 0.00 | - | 19 | 1 | 21.34% |
| BA260116P00270000 | 2024-04-26 10:02AM EDT | 270.00 | 103.10 | 89.20 | 93.80 | 0.00 | - | 1 | 0 | 23.27% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 280.00 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 38.30% |
| 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 | 45.37% |
| 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 | 207.85 | 215.15 | 0.00 | - | 1 | 0 | 40.07% |
© 2024 Yahoo. All rights reserved.