The Boeing Company (BA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA261218C00095000 | 2024-04-26 10:39AM EDT | 95.00 | 89.55 | 93.00 | 100.80 | 0.00 | - | 32 | 38 | 54.28% |
| BA261218C00100000 | 2024-05-01 1:17PM EDT | 100.00 | 88.65 | 89.20 | 97.80 | 0.00 | - | 1 | 29 | 53.58% |
| BA261218C00105000 | 2024-04-24 2:22PM EDT | 105.00 | 79.70 | 87.95 | 94.95 | 0.00 | - | 2 | 100 | 54.82% |
| BA261218C00110000 | 2024-04-12 3:00PM EDT | 110.00 | 83.00 | 84.30 | 92.00 | 0.00 | - | 1 | 13 | 54.01% |
| BA261218C00115000 | 2024-04-16 2:01PM EDT | 115.00 | 79.85 | 81.35 | 87.90 | 0.00 | - | 1 | 16 | 52.83% |
| BA261218C00120000 | 2024-04-24 2:46PM EDT | 120.00 | 70.00 | 78.45 | 82.45 | 0.00 | - | 3 | 13 | 50.79% |
| BA261218C00125000 | 2024-04-30 10:13AM EDT | 125.00 | 75.00 | 75.10 | 77.10 | 0.00 | - | 1 | 9 | 49.82% |
| BA261218C00130000 | 2024-04-30 3:51PM EDT | 130.00 | 68.25 | 71.10 | 77.40 | 0.00 | - | 6 | 33 | 53.15% |
| BA261218C00135000 | 2024-04-25 10:49AM EDT | 135.00 | 58.00 | 67.80 | 71.10 | 0.00 | - | 10 | 10 | 48.56% |
| BA261218C00140000 | 2024-04-29 12:33PM EDT | 140.00 | 65.45 | 64.20 | 69.35 | 0.00 | - | 2 | 80 | 49.22% |
| BA261218C00145000 | 2024-04-25 10:41AM EDT | 145.00 | 52.50 | 60.90 | 65.35 | 0.00 | - | 1 | 36 | 47.32% |
| BA261218C00150000 | 2024-05-01 10:51AM EDT | 150.00 | 62.30 | 59.45 | 61.90 | +5.60 | +9.88% | 10 | 289 | 46.02% |
| BA261218C00155000 | 2024-04-25 10:11AM EDT | 155.00 | 48.26 | 57.30 | 58.90 | 0.00 | - | 1 | 83 | 45.16% |
| BA261218C00160000 | 2024-05-01 2:38PM EDT | 160.00 | 53.38 | 54.70 | 56.20 | 0.00 | - | 2 | 130 | 44.55% |
| BA261218C00165000 | 2024-05-01 2:38PM EDT | 165.00 | 51.10 | 51.35 | 55.15 | 0.00 | - | 1 | 84 | 45.48% |
| BA261218C00170000 | 2024-05-01 3:29PM EDT | 170.00 | 50.00 | 48.30 | 51.25 | 0.00 | - | 98 | 339 | 43.59% |
| BA261218C00175000 | 2024-05-01 11:36AM EDT | 175.00 | 46.17 | 47.45 | 51.00 | +2.21 | +5.03% | 1 | 164 | 45.11% |
| BA261218C00180000 | 2024-04-29 12:48PM EDT | 180.00 | 44.24 | 44.40 | 46.20 | 0.00 | - | 1 | 198 | 42.31% |
| BA261218C00185000 | 2024-04-25 1:48PM EDT | 185.00 | 36.95 | 39.00 | 47.60 | 0.00 | - | 7 | 61 | 45.18% |
| BA261218C00190000 | 2024-04-30 3:58PM EDT | 190.00 | 38.00 | 37.70 | 43.65 | 0.00 | - | 2 | 124 | 43.09% |
| BA261218C00195000 | 2024-04-30 10:01AM EDT | 195.00 | 37.63 | 35.00 | 41.45 | 0.00 | - | 2 | 63 | 42.54% |
| BA261218C00200000 | 2024-05-02 9:52AM EDT | 200.00 | 38.75 | 36.75 | 37.75 | +3.74 | +10.68% | 2 | 665 | 40.62% |
| BA261218C00210000 | 2024-05-01 2:04PM EDT | 210.00 | 31.00 | 32.15 | 33.80 | 0.00 | - | 9 | 168 | 39.69% |
| BA261218C00220000 | 2024-05-02 10:15AM EDT | 220.00 | 30.00 | 29.20 | 30.90 | +2.80 | +10.29% | 4 | 116 | 39.48% |
| BA261218C00230000 | 2024-05-01 3:43PM EDT | 230.00 | 24.15 | 22.60 | 27.35 | 0.00 | - | 1 | 279 | 38.48% |
| BA261218C00240000 | 2024-05-02 10:47AM EDT | 240.00 | 24.00 | 23.45 | 24.85 | +3.45 | +16.79% | 4 | 225 | 38.22% |
| BA261218C00250000 | 2024-05-02 9:52AM EDT | 250.00 | 21.86 | 20.95 | 21.90 | +1.37 | +6.69% | 2 | 186 | 37.37% |
| BA261218C00260000 | 2024-05-01 1:24PM EDT | 260.00 | 17.01 | 14.20 | 19.75 | 0.00 | - | 1 | 80 | 37.07% |
| BA261218C00270000 | 2024-05-01 11:36AM EDT | 270.00 | 15.60 | 12.00 | 19.60 | 0.00 | - | 3 | 68 | 38.48% |
| BA261218C00280000 | 2024-05-01 3:10PM EDT | 280.00 | 14.40 | 10.15 | 15.90 | 0.00 | - | 2 | 132 | 36.37% |
| BA261218C00290000 | 2024-05-01 9:41AM EDT | 290.00 | 12.35 | 13.10 | 14.15 | 0.00 | - | 1 | 39 | 35.96% |
| BA261218C00300000 | 2024-05-01 3:41PM EDT | 300.00 | 11.70 | 12.00 | 12.55 | 0.00 | - | 2 | 497 | 35.54% |
| BA261218C00310000 | 2024-04-29 1:35PM EDT | 310.00 | 10.13 | 10.60 | 11.10 | 0.00 | - | 3 | 114 | 35.14% |
| BA261218C00320000 | 2024-04-25 1:05PM EDT | 320.00 | 7.95 | 9.30 | 10.70 | 0.00 | - | 3 | 30 | 35.79% |
| BA261218C00330000 | 2024-04-24 12:25PM EDT | 330.00 | 7.05 | 7.90 | 9.00 | 0.00 | - | 50 | 174 | 34.82% |
| BA261218C00340000 | 2024-05-01 2:42PM EDT | 340.00 | 7.20 | 7.55 | 8.00 | 0.00 | - | 2 | 144 | 34.55% |
| BA261218C00350000 | 2024-05-01 10:28AM EDT | 350.00 | 5.85 | 6.80 | 7.30 | 0.00 | - | 3 | 653 | 34.55% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA261218P00095000 | 2024-05-01 3:49PM EDT | 95.00 | 4.55 | 4.45 | 4.75 | 0.00 | - | 4 | 209 | 34.44% |
| BA261218P00100000 | 2024-05-01 10:10AM EDT | 100.00 | 4.50 | 5.25 | 5.55 | 0.00 | - | 1 | 294 | 33.86% |
| BA261218P00105000 | 2024-04-30 1:38PM EDT | 105.00 | 6.60 | 6.05 | 6.75 | 0.00 | - | 1 | 270 | 33.89% |
| BA261218P00110000 | 2024-04-25 9:48AM EDT | 110.00 | 9.45 | 6.90 | 7.55 | 0.00 | - | 5 | 373 | 33.00% |
| BA261218P00115000 | 2024-04-11 11:33AM EDT | 115.00 | 9.10 | 7.55 | 8.50 | 0.00 | - | 2 | 90 | 32.28% |
| BA261218P00120000 | 2024-05-01 12:31PM EDT | 120.00 | 10.30 | 8.95 | 9.90 | 0.00 | - | 1 | 79 | 32.11% |
| BA261218P00125000 | 2024-04-25 10:34AM EDT | 125.00 | 12.90 | 8.10 | 10.60 | 0.00 | - | 1 | 78 | 30.84% |
| BA261218P00130000 | 2024-04-12 3:58PM EDT | 130.00 | 13.27 | 8.80 | 11.95 | 0.00 | - | 1 | 11 | 30.36% |
| BA261218P00135000 | 2024-04-30 12:04PM EDT | 135.00 | 13.70 | 12.45 | 13.20 | 0.00 | - | 1 | 121 | 29.65% |
| BA261218P00140000 | 2024-04-29 11:09AM EDT | 140.00 | 14.65 | 14.15 | 14.70 | 0.00 | - | 5 | 120 | 29.14% |
| BA261218P00145000 | 2024-04-29 12:45PM EDT | 145.00 | 16.40 | 15.65 | 16.40 | 0.00 | - | 1 | 26 | 28.74% |
| BA261218P00150000 | 2024-05-01 12:31PM EDT | 150.00 | 20.80 | 16.05 | 18.00 | 0.00 | - | 1 | 611 | 28.13% |
| BA261218P00155000 | 2024-04-26 2:14PM EDT | 155.00 | 21.20 | 15.15 | 19.80 | 0.00 | - | 2 | 11 | 27.61% |
| BA261218P00160000 | 2024-05-01 2:37PM EDT | 160.00 | 22.10 | 21.15 | 23.45 | 0.00 | - | 5 | 2,150 | 28.78% |
| BA261218P00165000 | 2024-04-29 12:44PM EDT | 165.00 | 24.20 | 23.00 | 23.80 | 0.00 | - | 3 | 99 | 26.66% |
| BA261218P00170000 | 2024-05-01 12:32PM EDT | 170.00 | 27.48 | 24.00 | 26.45 | 0.00 | - | 1 | 192 | 26.63% |
| BA261218P00175000 | 2024-05-01 11:36AM EDT | 175.00 | 28.55 | 27.35 | 28.20 | 0.00 | - | 2 | 78 | 25.67% |
| BA261218P00180000 | 2024-04-25 10:42AM EDT | 180.00 | 36.70 | 29.60 | 30.55 | 0.00 | - | 11 | 1,565 | 25.15% |
| BA261218P00185000 | 2024-04-22 11:37AM EDT | 185.00 | 36.40 | 32.25 | 33.05 | 0.00 | - | 1 | 26 | 24.66% |
| BA261218P00190000 | 2024-04-30 12:54PM EDT | 190.00 | 36.90 | 33.30 | 35.80 | 0.00 | - | 25 | 494 | 24.28% |
| BA261218P00195000 | 2024-04-22 12:10PM EDT | 195.00 | 40.72 | 37.40 | 40.00 | 0.00 | - | 1 | 96 | 25.06% |
| BA261218P00200000 | 2024-04-23 1:47PM EDT | 200.00 | 44.00 | 37.55 | 41.40 | 0.00 | - | 11 | 287 | 23.28% |
| BA261218P00210000 | 2024-04-29 3:26PM EDT | 210.00 | 48.00 | 45.95 | 48.65 | 0.00 | - | 12 | 750 | 23.33% |
| BA261218P00220000 | 2024-04-29 9:51AM EDT | 220.00 | 56.26 | 50.85 | 59.00 | 0.00 | - | 44 | 140 | 25.89% |
| BA261218P00230000 | 2024-04-29 10:02AM EDT | 230.00 | 66.33 | 58.60 | 66.00 | 0.00 | - | 9 | 213 | 25.08% |
| BA261218P00240000 | 2024-04-25 10:06AM EDT | 240.00 | 84.59 | 67.00 | 69.40 | 0.00 | - | 4 | 10 | 19.87% |
| BA261218P00250000 | 2024-04-25 1:24PM EDT | 250.00 | 86.30 | 75.40 | 80.75 | 0.00 | - | 27 | 67 | 23.02% |
| BA261218P00260000 | 2024-04-29 9:51AM EDT | 260.00 | 96.00 | 83.45 | 86.80 | 0.00 | - | 44 | 86 | 19.22% |
| BA261218P00270000 | 2024-04-12 9:36AM EDT | 270.00 | 97.49 | 90.05 | 99.95 | 0.00 | - | 1 | 0 | 24.89% |
| BA261218P00280000 | 2024-04-26 3:07PM EDT | 280.00 | 112.80 | 100.00 | 110.00 | 0.00 | - | 1 | 1 | 26.24% |
| BA261218P00290000 | 2024-03-14 11:51AM EDT | 290.00 | 109.43 | 115.00 | 125.00 | 0.00 | - | 2 | 0 | 33.31% |
| BA261218P00300000 | 2024-04-08 12:58PM EDT | 300.00 | 117.30 | 120.00 | 130.00 | 0.00 | - | 1 | 0 | 28.61% |
| BA261218P00320000 | 2024-02-09 4:49PM EDT | 320.00 | 111.45 | 116.00 | 126.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.