UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.89 +1.44 (+1.84%) GOLD FUTURES
2,328.80 -20.30 (-0.86%) DOW
38,740.25 +151.09 (+0.39%) Bitcoin GBP
52,301.46 -102.32 (-0.20%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260116C00090000 | 2024-06-14 12:06PM EDT | 90.00 | 97.65 | 94.00 | 103.00 | 0.00 | - | 3 | 89 | 61.51% |
| BA260116C00095000 | 2024-05-17 1:02PM EDT | 95.00 | 98.69 | 87.05 | 97.00 | 0.00 | - | 1 | 39 | 54.16% |
| BA260116C00100000 | 2024-05-31 2:38PM EDT | 100.00 | 89.27 | 86.50 | 94.00 | 0.00 | - | 1 | 164 | 58.09% |
| BA260116C00105000 | 2024-05-09 12:59PM EDT | 105.00 | 88.70 | 92.25 | 101.75 | 0.00 | - | 6 | 12 | 77.54% |
| BA260116C00110000 | 2024-05-23 12:57PM EDT | 110.00 | 78.50 | 79.50 | 83.05 | 0.00 | - | 10 | 44 | 53.17% |
| BA260116C00115000 | 2024-05-22 10:41AM EDT | 115.00 | 84.93 | 76.10 | 81.85 | 0.00 | - | 1 | 7 | 54.80% |
| BA260116C00120000 | 2024-06-11 2:51PM EDT | 120.00 | 80.60 | 72.90 | 74.25 | 0.00 | - | 3 | 66 | 50.71% |
| BA260116C00125000 | 2024-05-21 2:31PM EDT | 125.00 | 78.30 | 69.25 | 71.45 | 0.00 | - | 1 | 18 | 50.40% |
| BA260116C00130000 | 2024-06-14 1:14PM EDT | 130.00 | 65.95 | 64.40 | 68.95 | 0.00 | - | 6 | 165 | 52.77% |
| BA260116C00135000 | 2024-06-14 1:14PM EDT | 135.00 | 62.33 | 62.20 | 63.15 | 0.00 | - | 6 | 43 | 48.22% |
| BA260116C00140000 | 2024-04-25 1:56PM EDT | 140.00 | 50.30 | 55.85 | 59.40 | 0.00 | - | 125 | 137 | 46.80% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 145.00 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 77.85% |
| BA260116C00150000 | 2024-06-12 11:50AM EDT | 150.00 | 57.50 | 51.95 | 53.60 | 0.00 | - | 1 | 356 | 46.06% |
| BA260116C00155000 | 2024-05-23 2:15PM EDT | 155.00 | 47.00 | 49.20 | 51.05 | 0.00 | - | 2 | 15 | 45.95% |
| BA260116C00160000 | 2024-06-17 1:10PM EDT | 160.00 | 46.70 | 46.15 | 47.05 | +0.60 | +1.30% | 15 | 347 | 43.91% |
| BA260116C00165000 | 2024-06-14 1:24PM EDT | 165.00 | 42.55 | 43.30 | 44.20 | 0.00 | - | 4 | 228 | 43.23% |
| BA260116C00170000 | 2024-06-14 3:22PM EDT | 170.00 | 39.47 | 40.55 | 41.40 | 0.00 | - | 17 | 256 | 42.52% |
| BA260116C00175000 | 2024-06-14 9:37AM EDT | 175.00 | 38.50 | 37.90 | 39.25 | 0.00 | - | 1 | 387 | 42.46% |
| BA260116C00180000 | 2024-06-17 12:14PM EDT | 180.00 | 35.66 | 35.40 | 37.95 | +1.66 | +4.88% | 2 | 525 | 43.27% |
| BA260116C00185000 | 2024-06-14 12:50PM EDT | 185.00 | 32.00 | 33.00 | 33.75 | 0.00 | - | 1 | 294 | 40.65% |
| BA260116C00190000 | 2024-06-14 1:59PM EDT | 190.00 | 30.00 | 30.55 | 32.35 | 0.00 | - | 1 | 557 | 41.12% |
| BA260116C00195000 | 2024-06-10 2:28PM EDT | 195.00 | 36.80 | 28.65 | 29.25 | 0.00 | - | 1 | 199 | 39.58% |
| BA260116C00200000 | 2024-06-17 9:49AM EDT | 200.00 | 26.50 | 26.60 | 27.40 | 0.00 | - | 9 | 1,916 | 39.34% |
| BA260116C00210000 | 2024-06-13 11:05AM EDT | 210.00 | 24.00 | 22.80 | 23.60 | 0.00 | - | 2 | 361 | 38.45% |
| BA260116C00220000 | 2024-06-17 9:35AM EDT | 220.00 | 19.85 | 19.45 | 20.45 | +0.20 | +1.02% | 3 | 461 | 37.90% |
| BA260116C00230000 | 2024-06-17 10:01AM EDT | 230.00 | 17.00 | 16.10 | 18.80 | +1.00 | +6.25% | 3 | 910 | 38.73% |
| BA260116C00240000 | 2024-06-14 3:41PM EDT | 240.00 | 13.60 | 14.15 | 15.05 | 0.00 | - | 2 | 1,018 | 36.76% |
| BA260116C00250000 | 2024-06-17 11:19AM EDT | 250.00 | 12.40 | 12.00 | 13.40 | +0.90 | +7.83% | 1 | 1,285 | 36.97% |
| BA260116C00260000 | 2024-06-17 12:05PM EDT | 260.00 | 10.55 | 10.20 | 11.25 | -3.00 | -22.14% | 5 | 1,296 | 36.24% |
| BA260116C00270000 | 2024-06-12 12:59PM EDT | 270.00 | 9.85 | 8.75 | 9.75 | 0.00 | - | 7 | 829 | 36.07% |
| BA260116C00280000 | 2024-06-17 10:07AM EDT | 280.00 | 7.20 | 6.20 | 7.85 | +0.20 | +2.86% | 2 | 548 | 35.02% |
| BA260116C00290000 | 2024-06-13 9:54AM EDT | 290.00 | 6.75 | 6.35 | 6.70 | 0.00 | - | 1 | 3,277 | 34.79% |
| BA260116C00300000 | 2024-06-17 11:42AM EDT | 300.00 | 5.70 | 5.50 | 5.85 | +0.50 | +9.62% | 1 | 1,871 | 34.82% |
| BA260116C00310000 | 2024-06-14 2:12PM EDT | 310.00 | 4.45 | 4.60 | 4.90 | 0.00 | - | 2 | 127 | 34.45% |
| BA260116C00320000 | 2024-06-14 2:07PM EDT | 320.00 | 3.75 | 3.90 | 4.25 | 0.00 | - | 2 | 429 | 34.43% |
| BA260116C00330000 | 2024-06-14 9:58AM EDT | 330.00 | 3.26 | 3.35 | 4.25 | 0.00 | - | 6 | 144 | 35.65% |
| BA260116C00340000 | 2024-06-17 11:42AM EDT | 340.00 | 3.09 | 2.91 | 3.15 | +0.35 | +12.77% | 7 | 206 | 34.27% |
| BA260116C00350000 | 2024-06-17 11:42AM EDT | 350.00 | 2.65 | 2.50 | 2.87 | +0.15 | +6.00% | 6 | 508 | 34.63% |
| BA260116C00360000 | 2024-06-06 10:02AM EDT | 360.00 | 3.10 | 2.19 | 2.58 | 0.00 | - | 2 | 43 | 34.85% |
| BA260116C00370000 | 2024-05-22 12:40PM EDT | 370.00 | 2.81 | 1.87 | 2.07 | 0.00 | - | 1 | 105 | 34.26% |
| BA260116C00380000 | 2024-06-17 11:21AM EDT | 380.00 | 1.70 | 1.67 | 1.85 | +0.11 | +6.92% | 2 | 167 | 34.43% |
| BA260116C00390000 | 2024-06-14 1:15PM EDT | 390.00 | 1.42 | 1.42 | 1.62 | 0.00 | - | 2 | 760 | 34.45% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260116P00090000 | 2024-06-12 3:07PM EDT | 90.00 | 1.80 | 1.32 | 1.90 | 0.00 | - | 19 | 1,581 | 37.45% |
| BA260116P00095000 | 2024-06-11 12:54PM EDT | 95.00 | 1.96 | 1.50 | 2.85 | 0.00 | - | 12 | 185 | 38.72% |
| BA260116P00100000 | 2024-06-14 2:53PM EDT | 100.00 | 2.58 | 2.44 | 2.63 | 0.00 | - | 3 | 555 | 35.35% |
| BA260116P00105000 | 2024-06-04 1:14PM EDT | 105.00 | 3.00 | 2.93 | 3.25 | 0.00 | - | 1 | 692 | 34.91% |
| BA260116P00110000 | 2024-06-13 9:35AM EDT | 110.00 | 3.35 | 3.50 | 3.85 | 0.00 | - | 1 | 405 | 34.18% |
| BA260116P00115000 | 2024-06-10 2:41PM EDT | 115.00 | 3.62 | 4.20 | 5.40 | 0.00 | - | 1 | 85 | 35.54% |
| BA260116P00120000 | 2024-06-14 3:22PM EDT | 120.00 | 5.25 | 5.05 | 6.25 | 0.00 | - | 20 | 1,483 | 34.84% |
| BA260116P00125000 | 2024-06-05 10:38AM EDT | 125.00 | 5.45 | 5.85 | 6.30 | 0.00 | - | 10 | 216 | 32.40% |
| BA260116P00130000 | 2024-06-12 10:49AM EDT | 130.00 | 6.55 | 6.75 | 8.70 | 0.00 | - | 4 | 407 | 34.31% |
| BA260116P00135000 | 2024-06-13 10:22AM EDT | 135.00 | 7.60 | 7.90 | 8.85 | 0.00 | - | 1 | 536 | 31.96% |
| BA260116P00140000 | 2024-06-07 2:57PM EDT | 140.00 | 7.80 | 9.10 | 11.00 | 0.00 | - | 1 | 1,215 | 32.76% |
| BA260116P00145000 | 2024-06-14 2:11PM EDT | 145.00 | 10.85 | 10.00 | 11.20 | 0.00 | - | 3 | 1,119 | 30.40% |
| BA260116P00150000 | 2024-06-12 3:20PM EDT | 150.00 | 11.20 | 11.65 | 13.50 | 0.00 | - | 2 | 5,246 | 30.97% |
| BA260116P00155000 | 2024-06-11 1:30PM EDT | 155.00 | 12.70 | 13.20 | 15.15 | 0.00 | - | 2 | 706 | 30.41% |
| BA260116P00160000 | 2024-06-12 10:54AM EDT | 160.00 | 14.05 | 15.30 | 15.90 | 0.00 | - | 6 | 2,230 | 28.57% |
| BA260116P00165000 | 2024-06-14 3:23PM EDT | 165.00 | 18.20 | 17.30 | 18.45 | 0.00 | - | 1 | 200 | 28.84% |
| BA260116P00170000 | 2024-06-13 11:15AM EDT | 170.00 | 18.62 | 18.50 | 20.80 | 0.00 | - | 1 | 1,760 | 28.66% |
| BA260116P00175000 | 2024-06-14 3:50PM EDT | 175.00 | 22.30 | 21.55 | 22.90 | 0.00 | - | 52 | 694 | 28.02% |
| BA260116P00180000 | 2024-06-13 12:26PM EDT | 180.00 | 23.11 | 23.90 | 24.35 | 0.00 | - | 50 | 1,630 | 26.49% |
| BA260116P00185000 | 2024-06-03 9:52AM EDT | 185.00 | 25.55 | 26.35 | 26.85 | 0.00 | - | 1 | 203 | 25.99% |
| BA260116P00190000 | 2024-06-14 10:07AM EDT | 190.00 | 29.65 | 28.60 | 29.35 | 0.00 | - | 2 | 306 | 25.32% |
| BA260116P00195000 | 2024-06-17 10:52AM EDT | 195.00 | 32.00 | 31.10 | 32.20 | +5.43 | +20.44% | 3 | 340 | 24.86% |
| BA260116P00200000 | 2024-06-17 9:30AM EDT | 200.00 | 35.34 | 32.75 | 35.15 | +0.04 | +0.11% | 1 | 1,345 | 24.34% |
| BA260116P00210000 | 2024-06-10 1:36PM EDT | 210.00 | 34.91 | 40.30 | 42.30 | 0.00 | - | 115 | 665 | 24.22% |
| BA260116P00220000 | 2024-06-14 2:46PM EDT | 220.00 | 49.10 | 47.25 | 48.50 | 0.00 | - | 30 | 593 | 22.21% |
| BA260116P00230000 | 2024-06-14 10:07AM EDT | 230.00 | 56.15 | 54.80 | 57.05 | 0.00 | - | 2 | 214 | 22.56% |
| BA260116P00240000 | 2024-06-17 11:14AM EDT | 240.00 | 63.29 | 61.95 | 64.35 | -1.71 | -2.63% | 1 | 324 | 20.19% |
| BA260116P00250000 | 2024-05-20 10:05AM EDT | 250.00 | 65.00 | 70.50 | 73.50 | 0.00 | - | 4 | 48 | 20.22% |
| BA260116P00260000 | 2024-04-24 11:02AM EDT | 260.00 | 89.48 | 83.00 | 89.80 | 0.00 | - | 19 | 1 | 32.69% |
| BA260116P00270000 | 2024-05-31 2:30PM EDT | 270.00 | 93.33 | 87.85 | 95.95 | 0.00 | - | 8 | 0 | 28.40% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 280.00 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 39.73% |
| 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 | 47.07% |
| 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 | 210.00 | 220.00 | 0.00 | - | 1 | 0 | 50.91% |
© 2024 Yahoo. All rights reserved.