The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 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 | 86.05 | 94.85 | +5.11 | +6.05% | 32 | 6 | 56.84% |
| BA261218C00100000 | 2024-04-26 10:25AM EDT | 100.00 | 85.50 | 83.45 | 90.85 | +4.50 | +5.56% | 1 | 28 | 55.98% |
| BA261218C00105000 | 2024-04-24 2:22PM EDT | 105.00 | 79.70 | 81.65 | 87.85 | 0.00 | - | 2 | 100 | 56.36% |
| BA261218C00110000 | 2024-04-12 3:00PM EDT | 110.00 | 83.00 | 77.40 | 83.10 | 0.00 | - | 1 | 13 | 53.63% |
| BA261218C00115000 | 2024-04-16 2:01PM EDT | 115.00 | 79.85 | 75.15 | 80.60 | 0.00 | - | 1 | 16 | 53.84% |
| BA261218C00120000 | 2024-04-24 2:46PM EDT | 120.00 | 70.00 | 69.80 | 75.80 | 0.00 | - | 3 | 13 | 50.44% |
| BA261218C00125000 | 2024-04-19 1:45PM EDT | 125.00 | 75.00 | 65.30 | 70.90 | 0.00 | - | 1 | 10 | 51.11% |
| BA261218C00130000 | 2024-04-17 10:18AM EDT | 130.00 | 69.65 | 64.85 | 69.05 | 0.00 | - | 1 | 29 | 51.67% |
| BA261218C00135000 | 2024-04-25 10:49AM EDT | 135.00 | 58.00 | 59.25 | 65.10 | 0.00 | - | 10 | 10 | 49.67% |
| BA261218C00140000 | 2024-04-25 11:16AM EDT | 140.00 | 58.62 | 56.25 | 65.60 | 0.00 | - | 3 | 78 | 52.68% |
| BA261218C00145000 | 2024-04-25 10:41AM EDT | 145.00 | 52.50 | 53.20 | 62.25 | 0.00 | - | 1 | 36 | 51.22% |
| BA261218C00150000 | 2024-04-26 3:31PM EDT | 150.00 | 56.00 | 53.20 | 56.50 | +5.60 | +11.11% | 11 | 258 | 47.20% |
| BA261218C00155000 | 2024-04-25 10:11AM EDT | 155.00 | 48.26 | 47.30 | 53.95 | 0.00 | - | 1 | 83 | 46.61% |
| BA261218C00160000 | 2024-04-26 10:33AM EDT | 160.00 | 49.80 | 49.00 | 51.45 | -0.20 | -0.40% | 28 | 107 | 46.02% |
| BA261218C00165000 | 2024-04-25 3:21PM EDT | 165.00 | 47.60 | 45.75 | 49.45 | +0.16 | +0.34% | 1 | 84 | 45.86% |
| BA261218C00170000 | 2024-04-26 11:30AM EDT | 170.00 | 47.90 | 42.05 | 46.30 | +6.80 | +16.55% | 4 | 342 | 44.51% |
| BA261218C00175000 | 2024-04-25 9:42AM EDT | 175.00 | 40.17 | 41.20 | 45.05 | 0.00 | - | 62 | 211 | 44.96% |
| BA261218C00180000 | 2024-04-26 1:27PM EDT | 180.00 | 41.40 | 39.85 | 42.95 | +0.89 | +2.20% | 3 | 196 | 44.52% |
| BA261218C00185000 | 2024-04-25 1:48PM EDT | 185.00 | 36.95 | 36.80 | 40.30 | 0.00 | - | 7 | 61 | 43.50% |
| BA261218C00190000 | 2024-04-25 1:51PM EDT | 190.00 | 35.00 | 35.75 | 37.90 | 0.00 | - | 5 | 120 | 42.67% |
| BA261218C00195000 | 2024-04-24 2:47PM EDT | 195.00 | 35.10 | 32.75 | 35.40 | +2.62 | +8.07% | 7 | 71 | 41.70% |
| BA261218C00200000 | 2024-04-26 3:31PM EDT | 200.00 | 32.60 | 32.05 | 33.60 | +0.05 | +0.15% | 11 | 657 | 41.33% |
| BA261218C00210000 | 2024-04-26 12:56PM EDT | 210.00 | 29.19 | 27.60 | 30.20 | +0.09 | +0.31% | 15 | 165 | 40.61% |
| BA261218C00220000 | 2024-04-26 3:49PM EDT | 220.00 | 26.01 | 25.80 | 27.25 | +0.16 | +0.62% | 2 | 116 | 40.09% |
| BA261218C00230000 | 2024-04-26 11:43AM EDT | 230.00 | 23.05 | 22.90 | 24.75 | -0.20 | -0.86% | 8 | 276 | 39.78% |
| BA261218C00240000 | 2024-04-26 3:04PM EDT | 240.00 | 20.55 | 19.15 | 21.40 | -0.55 | -2.61% | 1 | 224 | 38.48% |
| BA261218C00250000 | 2024-04-25 3:57PM EDT | 250.00 | 18.65 | 18.05 | 19.00 | +0.19 | +1.03% | 1 | 184 | 37.88% |
| BA261218C00260000 | 2024-04-25 11:32AM EDT | 260.00 | 14.61 | 12.45 | 17.90 | 0.00 | - | 7 | 79 | 38.38% |
| BA261218C00270000 | 2024-04-25 11:30AM EDT | 270.00 | 13.21 | 14.20 | 15.35 | 0.00 | - | 4 | 64 | 37.27% |
| BA261218C00280000 | 2024-04-26 9:46AM EDT | 280.00 | 12.00 | 11.60 | 14.35 | -1.05 | -8.05% | 1 | 132 | 37.60% |
| BA261218C00290000 | 2024-04-24 3:37PM EDT | 290.00 | 11.23 | 10.80 | 15.25 | 0.00 | - | 12 | 38 | 39.86% |
| BA261218C00300000 | 2024-04-26 12:45PM EDT | 300.00 | 10.40 | 9.90 | 11.80 | +0.62 | +6.34% | 4 | 441 | 37.30% |
| BA261218C00310000 | 2024-04-25 2:04PM EDT | 310.00 | 8.51 | 8.80 | 13.50 | 0.00 | - | 101 | 114 | 40.37% |
| BA261218C00320000 | 2024-04-25 1:05PM EDT | 320.00 | 7.95 | 7.80 | 11.25 | 0.00 | - | 3 | 30 | 38.89% |
| BA261218C00330000 | 2024-04-24 12:25PM EDT | 330.00 | 7.05 | 6.65 | 11.70 | 0.00 | - | 50 | 174 | 40.47% |
| BA261218C00340000 | 2024-04-24 3:37PM EDT | 340.00 | 6.49 | 6.20 | 8.05 | 0.00 | - | 94 | 162 | 36.85% |
| BA261218C00350000 | 2024-04-26 1:12PM EDT | 350.00 | 5.65 | 5.25 | 7.20 | -0.25 | -4.24% | 7 | 644 | 36.58% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA261218P00095000 | 2024-04-26 2:46PM EDT | 95.00 | 5.20 | 2.86 | 5.75 | -0.35 | -6.31% | 6 | 210 | 34.69% |
| BA261218P00100000 | 2024-04-26 2:00PM EDT | 100.00 | 5.79 | 5.40 | 6.95 | -0.48 | -7.66% | 2 | 295 | 34.59% |
| BA261218P00105000 | 2024-04-24 12:03PM EDT | 105.00 | 7.34 | 6.75 | 11.65 | 0.00 | - | 2 | 270 | 40.01% |
| BA261218P00110000 | 2024-04-25 9:48AM EDT | 110.00 | 9.45 | 6.25 | 8.35 | 0.00 | - | 5 | 373 | 32.17% |
| BA261218P00115000 | 2024-04-11 11:33AM EDT | 115.00 | 9.10 | 7.65 | 14.00 | 0.00 | - | 2 | 90 | 38.07% |
| BA261218P00120000 | 2024-04-26 1:43PM EDT | 120.00 | 9.65 | 9.95 | 12.20 | -1.67 | -14.75% | 2 | 80 | 33.00% |
| BA261218P00125000 | 2024-04-25 10:34AM EDT | 125.00 | 12.90 | 7.65 | 13.95 | 0.00 | - | 1 | 78 | 32.82% |
| BA261218P00130000 | 2024-04-12 3:58PM EDT | 130.00 | 13.27 | 9.75 | 15.20 | 0.00 | - | 1 | 11 | 31.88% |
| BA261218P00135000 | 2024-04-25 11:14AM EDT | 135.00 | 15.95 | 10.25 | 17.90 | 0.00 | - | 50 | 122 | 32.55% |
| BA261218P00140000 | 2024-04-23 9:41AM EDT | 140.00 | 15.88 | 11.35 | 16.95 | 0.00 | - | 1 | 115 | 28.96% |
| BA261218P00145000 | 2024-04-25 10:44AM EDT | 145.00 | 20.00 | 17.50 | 21.90 | 0.00 | - | 1 | 25 | 31.79% |
| BA261218P00150000 | 2024-04-26 11:12AM EDT | 150.00 | 19.81 | 19.10 | 20.10 | -0.19 | -0.95% | 21 | 593 | 27.34% |
| BA261218P00155000 | 2024-04-26 2:14PM EDT | 155.00 | 21.20 | 20.60 | 25.75 | -0.22 | -1.03% | 2 | 9 | 30.45% |
| BA261218P00160000 | 2024-04-26 3:56PM EDT | 160.00 | 23.40 | 23.10 | 24.50 | -2.95 | -11.20% | 3 | 2,094 | 26.56% |
| BA261218P00165000 | 2024-04-24 3:37PM EDT | 165.00 | 26.80 | 24.05 | 26.50 | 0.00 | - | 1 | 100 | 25.81% |
| BA261218P00170000 | 2024-04-25 10:35AM EDT | 170.00 | 30.75 | 27.75 | 30.70 | 0.00 | - | 15 | 183 | 27.01% |
| BA261218P00175000 | 2024-04-25 11:56AM EDT | 175.00 | 33.49 | 29.85 | 34.55 | 0.00 | - | 1 | 72 | 27.73% |
| BA261218P00180000 | 2024-04-25 10:42AM EDT | 180.00 | 36.70 | 29.10 | 34.75 | 0.00 | - | 11 | 1,565 | 24.97% |
| BA261218P00185000 | 2024-04-22 11:37AM EDT | 185.00 | 36.40 | 35.00 | 40.05 | 0.00 | - | 1 | 26 | 26.80% |
| BA261218P00190000 | 2024-04-25 12:27PM EDT | 190.00 | 40.42 | 36.85 | 42.50 | 0.00 | - | 8 | 469 | 25.91% |
| BA261218P00195000 | 2024-04-22 12:10PM EDT | 195.00 | 40.72 | 38.95 | 46.80 | 0.00 | - | 1 | 96 | 26.62% |
| BA261218P00200000 | 2024-04-23 1:47PM EDT | 200.00 | 44.00 | 41.90 | 45.50 | 0.00 | - | 11 | 287 | 21.92% |
| BA261218P00210000 | 2024-04-25 11:46AM EDT | 210.00 | 55.04 | 48.10 | 54.30 | 0.00 | - | 1 | 744 | 23.02% |
| BA261218P00220000 | 2024-04-24 11:03AM EDT | 220.00 | 55.05 | 56.40 | 62.10 | 0.00 | - | 19 | 96 | 22.76% |
| BA261218P00230000 | 2024-04-25 9:30AM EDT | 230.00 | 69.55 | 65.15 | 68.45 | 0.00 | - | 1 | 222 | 20.31% |
| BA261218P00240000 | 2024-04-25 10:06AM EDT | 240.00 | 84.59 | 73.35 | 76.60 | 0.00 | - | 4 | 10 | 19.32% |
| BA261218P00250000 | 2024-04-25 1:24PM EDT | 250.00 | 86.30 | 81.65 | 85.70 | 0.00 | - | 27 | 67 | 19.24% |
| BA261218P00260000 | 2024-04-26 10:13AM EDT | 260.00 | 90.40 | 88.00 | 98.00 | +0.52 | +0.58% | 10 | 76 | 24.13% |
| BA261218P00270000 | 2024-04-12 9:36AM EDT | 270.00 | 97.49 | 98.00 | 108.00 | 0.00 | - | 1 | 0 | 25.42% |
| BA261218P00280000 | 2024-04-26 3:07PM EDT | 280.00 | 112.80 | 108.00 | 118.00 | +11.31 | +11.14% | 1 | 0 | 26.63% |
| BA261218P00290000 | 2024-03-14 11:51AM EDT | 290.00 | 109.43 | 115.00 | 125.00 | 0.00 | - | 2 | 0 | 22.46% |
| BA261218P00300000 | 2024-04-08 12:58PM EDT | 300.00 | 117.30 | 128.00 | 138.00 | 0.00 | - | 1 | 0 | 28.89% |
| 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.