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 | 93.40 | 99.95 | 0.00 | - | 15 | 17 | 56.10% |
| BA260618C00100000 | 2024-04-23 2:40PM EDT | 100.00 | 85.00 | 89.00 | 98.00 | 0.00 | - | - | 1 | 56.06% |
| BA260618C00105000 | 2024-04-11 3:05PM EDT | 105.00 | 86.15 | 85.15 | 92.75 | 0.00 | - | 1 | 7 | 53.49% |
| BA260618C00110000 | 2024-04-11 2:13PM EDT | 110.00 | 82.48 | 82.10 | 90.55 | 0.00 | - | 1 | 1 | 54.12% |
| BA260618C00115000 | 2024-04-16 3:42PM EDT | 115.00 | 75.07 | 78.40 | 86.75 | 0.00 | - | 1 | 1 | 52.80% |
| BA260618C00120000 | 2024-03-18 10:08AM EDT | 120.00 | 79.30 | 70.35 | 73.20 | 0.00 | - | 4 | 2 | 43.16% |
| BA260618C00125000 | 2024-04-25 12:44PM EDT | 125.00 | 63.00 | 72.95 | 77.15 | 0.00 | - | 2 | 2 | 50.04% |
| BA260618C00130000 | 2024-04-16 2:01PM EDT | 130.00 | 66.30 | 69.00 | 73.30 | 0.00 | - | 1 | 5 | 51.29% |
| BA260618C00135000 | 2024-04-24 10:06AM EDT | 135.00 | 61.50 | 67.90 | 70.35 | 0.00 | - | 3 | 22 | 50.79% |
| BA260618C00140000 | 2024-04-11 3:23PM EDT | 140.00 | 65.65 | 64.75 | 66.10 | +2.95 | +4.70% | 20 | 24 | 48.60% |
| BA260618C00150000 | 2024-04-29 10:39AM EDT | 150.00 | 55.00 | 56.50 | 60.00 | 0.00 | - | 1 | 16 | 47.07% |
| BA260618C00155000 | 2024-04-10 10:07AM EDT | 155.00 | 54.69 | 54.50 | 57.15 | 0.00 | - | 1 | 1 | 46.43% |
| BA260618C00160000 | 2024-05-01 12:19PM EDT | 160.00 | 47.45 | 51.70 | 54.20 | 0.00 | - | 1 | 4 | 45.61% |
| BA260618C00165000 | 2024-04-30 2:54PM EDT | 165.00 | 43.80 | 48.65 | 51.20 | 0.00 | - | 10 | 125 | 44.68% |
| BA260618C00170000 | 2024-05-01 1:49PM EDT | 170.00 | 42.79 | 47.45 | 48.75 | 0.00 | - | 4 | 38 | 44.27% |
| BA260618C00175000 | 2024-04-30 10:02AM EDT | 175.00 | 41.40 | 43.20 | 46.15 | 0.00 | - | 2 | 23 | 43.63% |
| BA260618C00180000 | 2024-04-25 1:36PM EDT | 180.00 | 42.90 | 41.20 | 45.15 | +7.40 | +20.85% | 20 | 46 | 44.54% |
| BA260618C00185000 | 2024-04-26 3:08PM EDT | 185.00 | 33.50 | 40.05 | 41.30 | 0.00 | - | 1 | 11 | 42.50% |
| BA260618C00190000 | 2024-04-24 2:03PM EDT | 190.00 | 30.66 | 37.90 | 39.70 | 0.00 | - | 2 | 22 | 42.65% |
| BA260618C00195000 | 2024-04-30 12:08PM EDT | 195.00 | 32.30 | 35.35 | 37.45 | 0.00 | - | 1 | 18 | 42.08% |
| BA260618C00200000 | 2024-04-30 3:47PM EDT | 200.00 | 27.40 | 33.80 | 34.55 | 0.00 | - | 102 | 381 | 40.83% |
| BA260618C00210000 | 2024-04-25 9:57AM EDT | 210.00 | 22.00 | 29.80 | 30.80 | 0.00 | - | 1 | 57 | 40.10% |
| BA260618C00220000 | 2024-04-26 11:31AM EDT | 220.00 | 20.80 | 25.25 | 27.45 | 0.00 | - | 9 | 45 | 39.49% |
| BA260618C00230000 | 2024-04-30 2:06PM EDT | 230.00 | 20.00 | 22.10 | 24.05 | 0.00 | - | 1 | 24 | 38.58% |
| BA260618C00240000 | 2024-05-02 3:59PM EDT | 240.00 | 20.48 | 19.95 | 21.15 | +4.00 | +24.27% | 100 | 251 | 37.91% |
| BA260618C00250000 | 2024-05-02 2:38PM EDT | 250.00 | 18.00 | 17.90 | 20.05 | +2.20 | +13.92% | 16 | 114 | 38.81% |
| BA260618C00260000 | 2024-05-02 12:14PM EDT | 260.00 | 16.10 | 13.00 | 16.60 | +1.80 | +12.59% | 1 | 12 | 37.11% |
| BA260618C00270000 | 2024-04-25 12:01PM EDT | 270.00 | 9.19 | 13.55 | 14.40 | 0.00 | - | 11 | 12 | 36.45% |
| BA260618C00280000 | 2024-04-17 1:03PM EDT | 280.00 | 9.05 | 10.20 | 16.00 | 0.00 | - | 10 | 21 | 39.78% |
| BA260618C00290000 | 2024-05-02 12:14PM EDT | 290.00 | 11.10 | 10.00 | 11.20 | +2.51 | +29.22% | 1 | 37 | 35.83% |
| BA260618C00300000 | 2024-04-30 3:33PM EDT | 300.00 | 7.30 | 9.20 | 9.80 | 0.00 | - | 1 | 52 | 35.48% |
| BA260618C00310000 | 2024-04-29 3:09PM EDT | 310.00 | 6.90 | 8.15 | 8.55 | 0.00 | - | 1 | 23 | 35.13% |
| BA260618C00320000 | 2024-04-24 2:07PM EDT | 320.00 | 5.12 | 7.20 | 7.55 | 0.00 | - | 1 | 23 | 34.94% |
| BA260618C00330000 | 2024-04-15 2:45PM EDT | 330.00 | 5.30 | 6.25 | 7.45 | 0.00 | - | 1 | 7 | 35.93% |
| BA260618C00340000 | 2024-01-16 10:30AM EDT | 340.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BA260618C00350000 | 2024-04-30 11:41AM EDT | 350.00 | 4.00 | 3.00 | 6.40 | 0.00 | - | 60 | 307 | 36.44% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260618P00095000 | 2024-04-30 1:39PM EDT | 95.00 | 4.10 | 2.18 | 3.80 | 0.00 | - | 1 | 104 | 36.24% |
| BA260618P00100000 | 2024-04-19 9:30AM EDT | 100.00 | 5.20 | 0.38 | 4.45 | 0.00 | - | 6 | 30 | 35.52% |
| BA260618P00105000 | 2024-04-26 3:36PM EDT | 105.00 | 5.85 | 4.70 | 5.15 | 0.00 | - | 30 | 242 | 34.77% |
| BA260618P00110000 | 2024-05-02 11:52AM EDT | 110.00 | 5.55 | 5.50 | 6.00 | -0.75 | -11.90% | 1 | 3 | 34.20% |
| BA260618P00115000 | 2024-03-28 12:18PM EDT | 115.00 | 5.70 | 7.40 | 12.00 | 0.00 | - | 2 | 18 | 42.33% |
| BA260618P00120000 | 2024-05-02 10:12AM EDT | 120.00 | 8.00 | 6.45 | 7.85 | -2.30 | -22.33% | 1 | 174 | 32.90% |
| BA260618P00125000 | 2024-04-25 10:32AM EDT | 125.00 | 11.30 | 5.75 | 8.95 | 0.00 | - | 11 | 30 | 32.33% |
| BA260618P00130000 | 2024-04-22 3:07PM EDT | 130.00 | 11.40 | 8.55 | 10.15 | 0.00 | - | 1 | 5 | 31.79% |
| BA260618P00135000 | 2024-04-16 11:11AM EDT | 135.00 | 13.30 | 10.75 | 12.30 | 0.00 | - | 300 | 302 | 32.41% |
| BA260618P00140000 | 2024-04-17 2:36PM EDT | 140.00 | 11.40 | 11.80 | 12.80 | 0.00 | - | 2 | 105 | 30.64% |
| BA260618P00145000 | 2024-03-12 12:24PM EDT | 145.00 | 14.00 | 15.15 | 16.75 | 0.00 | - | 11 | 14 | 33.09% |
| BA260618P00150000 | 2024-04-30 2:10PM EDT | 150.00 | 17.41 | 10.80 | 15.80 | 0.00 | - | 81 | 602 | 29.45% |
| BA260618P00155000 | 2024-05-02 2:20PM EDT | 155.00 | 16.95 | 16.60 | 20.35 | -3.60 | -17.52% | 1 | 35 | 32.08% |
| BA260618P00160000 | 2024-04-29 3:27PM EDT | 160.00 | 18.10 | 17.15 | 19.50 | 0.00 | - | 1 | 140 | 28.56% |
| BA260618P00165000 | 2024-04-24 11:21AM EDT | 165.00 | 23.80 | 19.90 | 24.25 | 0.00 | - | 10 | 65 | 30.95% |
| BA260618P00170000 | 2024-04-25 9:30AM EDT | 170.00 | 27.73 | 21.85 | 23.40 | 0.00 | - | 6 | 16 | 27.39% |
| BA260618P00175000 | 2024-04-10 11:15AM EDT | 175.00 | 27.07 | 23.95 | 25.65 | 0.00 | - | 2 | 17 | 26.93% |
| BA260618P00180000 | 2024-04-12 3:07PM EDT | 180.00 | 31.35 | 26.85 | 30.00 | 0.00 | - | 92 | 221 | 28.39% |
| BA260618P00185000 | 2024-04-24 3:35PM EDT | 185.00 | 35.75 | 28.15 | 30.55 | 0.00 | - | 3 | 13 | 26.02% |
| BA260618P00190000 | 2024-05-02 9:57AM EDT | 190.00 | 33.90 | 30.75 | 32.85 | -1.20 | -3.42% | 1 | 37 | 25.24% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 195.00 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 29.67% |
| BA260618P00200000 | 2024-04-29 1:32PM EDT | 200.00 | 40.12 | 37.35 | 38.45 | 0.00 | - | 61 | 181 | 24.25% |
| BA260618P00210000 | 2024-04-25 3:43PM EDT | 210.00 | 50.00 | 42.70 | 47.00 | 0.00 | - | 6 | 17 | 25.67% |
| BA260618P00220000 | 2024-03-12 1:37PM EDT | 220.00 | 48.75 | 52.95 | 55.05 | 0.00 | - | 2 | 5 | 26.22% |
| BA260618P00230000 | 2024-04-25 9:30AM EDT | 230.00 | 68.05 | 53.85 | 59.70 | 0.00 | - | 6 | 3 | 22.69% |
| BA260618P00250000 | 2024-03-18 11:05AM EDT | 250.00 | 74.20 | 79.95 | 82.25 | 0.00 | - | 1 | 2 | 29.42% |
| BA260618P00260000 | 2024-04-25 10:04AM EDT | 260.00 | 98.28 | 78.60 | 84.95 | 0.00 | - | 2 | 0 | 21.55% |
| BA260618P00270000 | 2024-03-18 11:04AM EDT | 270.00 | 91.97 | 95.15 | 105.00 | 0.00 | - | 1 | 1 | 35.91% |
| BA260618P00290000 | 2024-02-12 11:57AM EDT | 290.00 | 83.59 | 102.05 | 110.90 | 0.00 | - | 2 | 1 | 0.00% |
| BA260618P00300000 | 2024-04-08 12:16PM EDT | 300.00 | 117.70 | 116.00 | 126.00 | 0.00 | - | 1 | 0 | 28.57% |
© 2024 Yahoo. All rights reserved.