UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.49 -1.14 (-1.38%) GOLD FUTURES
2,297.20 -60.50 (-2.57%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,110.34 -2,305.07 (-4.57%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 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 | 87.55 | 91.05 | +3.02 | +3.40% | 1 | 38 | 60.46% |
| BA260116C00095000 | 2024-04-30 1:15PM EDT | 95.00 | 87.74 | 83.20 | 87.00 | -3.06 | -3.37% | 1 | 2 | 58.31% |
| BA260116C00100000 | 2024-04-26 9:30AM EDT | 100.00 | 79.91 | 79.25 | 81.75 | 0.00 | - | 1 | 159 | 55.37% |
| BA260116C00105000 | 2024-04-24 9:31AM EDT | 105.00 | 82.50 | 75.30 | 78.30 | 0.00 | - | 1 | 15 | 54.27% |
| BA260116C00110000 | 2024-04-09 3:55PM EDT | 110.00 | 82.60 | 72.20 | 75.20 | 0.00 | - | 20 | 34 | 54.15% |
| BA260116C00115000 | 2024-03-21 9:40AM EDT | 115.00 | 89.75 | 71.65 | 73.45 | 0.00 | - | 1 | 7 | 57.12% |
| BA260116C00120000 | 2024-04-29 12:24PM EDT | 120.00 | 70.25 | 65.50 | 66.50 | 0.00 | - | 1 | 53 | 50.94% |
| BA260116C00125000 | 2024-04-23 12:12PM EDT | 125.00 | 63.67 | 62.05 | 64.50 | 0.00 | - | 9 | 17 | 51.02% |
| BA260116C00130000 | 2024-04-30 1:15PM EDT | 130.00 | 61.46 | 58.20 | 59.55 | +2.51 | +4.26% | 1 | 143 | 49.44% |
| BA260116C00135000 | 2024-03-28 3:07PM EDT | 135.00 | 77.83 | 55.05 | 55.85 | 0.00 | - | 9 | 22 | 47.86% |
| BA260116C00140000 | 2024-04-25 1:56PM EDT | 140.00 | 50.30 | 52.30 | 53.00 | 0.00 | - | 125 | 137 | 47.39% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 145.00 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 86.52% |
| BA260116C00150000 | 2024-04-26 10:41AM EDT | 150.00 | 46.60 | 45.90 | 46.95 | +0.90 | +1.97% | 3 | 243 | 45.66% |
| BA260116C00155000 | 2024-04-30 2:07PM EDT | 155.00 | 45.00 | 43.05 | 44.05 | -2.20 | -4.66% | 1 | 12 | 44.81% |
| BA260116C00160000 | 2024-04-30 10:32AM EDT | 160.00 | 41.00 | 40.80 | 41.45 | -3.20 | -7.24% | 3 | 264 | 44.24% |
| BA260116C00165000 | 2024-04-30 3:11PM EDT | 165.00 | 38.95 | 37.65 | 38.75 | -3.35 | -7.92% | 6 | 224 | 43.45% |
| BA260116C00170000 | 2024-04-30 3:26PM EDT | 170.00 | 36.20 | 35.15 | 36.35 | -3.30 | -8.35% | 75 | 241 | 42.91% |
| BA260116C00175000 | 2024-04-29 1:57PM EDT | 175.00 | 36.65 | 31.90 | 33.75 | 0.00 | - | 31 | 362 | 42.05% |
| BA260116C00180000 | 2024-04-30 1:12PM EDT | 180.00 | 32.85 | 30.10 | 31.45 | -1.30 | -3.81% | 2 | 460 | 41.43% |
| BA260116C00185000 | 2024-04-25 10:16AM EDT | 185.00 | 26.10 | 27.45 | 29.25 | 0.00 | - | 1 | 159 | 40.83% |
| BA260116C00190000 | 2024-04-30 12:39PM EDT | 190.00 | 27.00 | 26.35 | 27.20 | -2.50 | -8.47% | 5 | 521 | 40.31% |
| BA260116C00195000 | 2024-04-24 2:06PM EDT | 195.00 | 23.00 | 23.35 | 25.25 | 0.00 | - | 1 | 181 | 39.79% |
| BA260116C00200000 | 2024-04-30 3:36PM EDT | 200.00 | 23.48 | 21.70 | 23.45 | -2.52 | -9.69% | 221 | 1,391 | 39.36% |
| BA260116C00210000 | 2024-04-30 12:10PM EDT | 210.00 | 21.85 | 19.35 | 20.20 | +3.38 | +18.30% | 1 | 338 | 38.60% |
| BA260116C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 17.20 | 16.75 | 17.20 | -1.65 | -8.75% | 5 | 411 | 37.76% |
| BA260116C00230000 | 2024-04-30 2:31PM EDT | 230.00 | 14.95 | 13.95 | 14.65 | -0.69 | -4.41% | 4 | 316 | 37.09% |
| BA260116C00240000 | 2024-04-30 3:38PM EDT | 240.00 | 12.44 | 12.05 | 12.60 | -1.41 | -10.18% | 13 | 689 | 36.70% |
| BA260116C00250000 | 2024-04-30 10:16AM EDT | 250.00 | 11.70 | 9.80 | 11.70 | +0.06 | +0.52% | 5 | 1,117 | 37.54% |
| BA260116C00260000 | 2024-04-30 11:30AM EDT | 260.00 | 10.20 | 8.80 | 9.05 | +3.00 | +41.67% | 1 | 1,163 | 35.71% |
| BA260116C00270000 | 2024-04-26 3:49PM EDT | 270.00 | 7.15 | 7.30 | 8.50 | 0.00 | - | 3 | 728 | 36.59% |
| BA260116C00280000 | 2024-04-29 11:33AM EDT | 280.00 | 6.74 | 6.20 | 6.90 | 0.00 | - | 2 | 155 | 35.66% |
| BA260116C00290000 | 2024-04-29 3:31PM EDT | 290.00 | 6.15 | 5.25 | 5.90 | 0.00 | - | 4 | 3,266 | 35.41% |
| BA260116C00300000 | 2024-04-30 3:55PM EDT | 300.00 | 4.60 | 4.45 | 4.85 | -0.65 | -12.38% | 84 | 2,329 | 34.81% |
| BA260116C00310000 | 2024-04-25 12:12PM EDT | 310.00 | 3.20 | 3.80 | 4.35 | 0.00 | - | 1 | 167 | 35.07% |
| BA260116C00320000 | 2024-04-29 3:55PM EDT | 320.00 | 3.50 | 3.20 | 3.60 | -0.40 | -10.26% | 5 | 547 | 34.60% |
| BA260116C00330000 | 2024-04-25 3:24PM EDT | 330.00 | 2.86 | 2.64 | 3.45 | 0.00 | - | 2 | 145 | 35.37% |
| BA260116C00340000 | 2024-04-29 2:42PM EDT | 340.00 | 2.74 | 2.37 | 2.91 | 0.00 | - | 9 | 199 | 35.07% |
| BA260116C00350000 | 2024-04-30 2:11PM EDT | 350.00 | 2.18 | 2.04 | 2.28 | -0.22 | -9.17% | 12 | 401 | 34.27% |
| BA260116C00360000 | 2024-04-25 3:20PM EDT | 360.00 | 1.74 | 1.72 | 2.19 | 0.00 | - | 2 | 44 | 34.93% |
| BA260116C00370000 | 2024-04-25 3:24PM EDT | 370.00 | 1.53 | 1.22 | 2.16 | 0.00 | - | 4 | 110 | 35.75% |
| BA260116C00380000 | 2024-04-30 12:54PM EDT | 380.00 | 1.43 | 1.00 | 1.43 | -0.11 | -7.14% | 1 | 204 | 33.92% |
| BA260116C00390000 | 2024-04-30 12:57PM EDT | 390.00 | 1.15 | 1.00 | 1.32 | -0.15 | -11.54% | 5 | 587 | 34.25% |
Putsfor16 January 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 | 2.58 | 3.00 | 0.00 | - | 3 | 1,487 | 37.93% |
| BA260116P00095000 | 2024-04-26 11:18AM EDT | 95.00 | 3.45 | 2.67 | 3.30 | 0.00 | - | 5 | 104 | 36.21% |
| BA260116P00100000 | 2024-04-29 12:05PM EDT | 100.00 | 3.62 | 3.65 | 3.95 | 0.00 | - | 2 | 559 | 35.48% |
| BA260116P00105000 | 2024-04-22 10:39AM EDT | 105.00 | 4.90 | 4.40 | 4.70 | 0.00 | - | 600 | 688 | 34.81% |
| BA260116P00110000 | 2024-04-24 2:53PM EDT | 110.00 | 6.00 | 4.25 | 5.70 | 0.00 | - | 2 | 364 | 34.51% |
| BA260116P00115000 | 2024-04-15 3:14PM EDT | 115.00 | 7.00 | 6.15 | 6.45 | 0.00 | - | 1 | 49 | 33.45% |
| BA260116P00120000 | 2024-04-29 10:31AM EDT | 120.00 | 7.00 | 7.15 | 8.25 | 0.00 | - | 3 | 706 | 34.22% |
| BA260116P00125000 | 2024-04-29 1:57PM EDT | 125.00 | 7.75 | 8.15 | 8.60 | 0.00 | - | 21 | 217 | 32.12% |
| BA260116P00130000 | 2024-04-30 12:16PM EDT | 130.00 | 9.00 | 9.40 | 10.60 | -1.05 | -10.45% | 1 | 410 | 32.69% |
| BA260116P00135000 | 2024-04-30 2:21PM EDT | 135.00 | 10.55 | 10.35 | 11.80 | -0.25 | -2.31% | 37 | 425 | 31.74% |
| BA260116P00140000 | 2024-04-30 3:50PM EDT | 140.00 | 12.30 | 12.15 | 12.70 | +0.95 | +8.37% | 38 | 1,080 | 30.24% |
| BA260116P00145000 | 2024-04-30 11:23AM EDT | 145.00 | 12.75 | 13.80 | 14.25 | -3.45 | -21.30% | 1 | 996 | 29.54% |
| BA260116P00150000 | 2024-04-30 10:14AM EDT | 150.00 | 14.40 | 15.40 | 16.40 | -0.10 | -0.69% | 36 | 3,904 | 29.45% |
| BA260116P00155000 | 2024-04-25 12:25PM EDT | 155.00 | 19.70 | 15.90 | 18.00 | 0.00 | - | 3 | 685 | 28.48% |
| BA260116P00160000 | 2024-04-29 9:48AM EDT | 160.00 | 19.55 | 19.40 | 20.70 | 0.00 | - | 10 | 2,127 | 28.68% |
| BA260116P00165000 | 2024-04-29 2:17PM EDT | 165.00 | 20.10 | 21.50 | 22.10 | 0.00 | - | 5 | 189 | 27.16% |
| BA260116P00170000 | 2024-04-30 10:23AM EDT | 170.00 | 21.90 | 19.00 | 26.05 | -0.22 | -0.99% | 6 | 1,764 | 28.44% |
| BA260116P00175000 | 2024-04-29 1:03PM EDT | 175.00 | 24.60 | 26.25 | 27.55 | 0.00 | - | 2 | 589 | 26.71% |
| BA260116P00180000 | 2024-04-29 11:48AM EDT | 180.00 | 27.70 | 28.70 | 30.40 | 0.00 | - | 1 | 1,402 | 26.36% |
| BA260116P00185000 | 2024-04-29 12:00PM EDT | 185.00 | 30.00 | 31.55 | 32.60 | 0.00 | - | 1 | 177 | 25.10% |
| BA260116P00190000 | 2024-04-30 12:29PM EDT | 190.00 | 32.91 | 33.10 | 35.15 | -4.69 | -12.47% | 4 | 202 | 24.04% |
| BA260116P00195000 | 2024-04-30 3:31PM EDT | 195.00 | 37.25 | 37.55 | 38.25 | +1.75 | +4.93% | 1 | 339 | 23.42% |
| BA260116P00200000 | 2024-04-30 11:54AM EDT | 200.00 | 38.64 | 40.40 | 42.60 | +0.34 | +0.89% | 2 | 830 | 24.15% |
| BA260116P00210000 | 2024-04-30 12:54PM EDT | 210.00 | 45.80 | 47.50 | 49.40 | -2.85 | -5.86% | 8 | 687 | 22.74% |
| BA260116P00220000 | 2024-04-30 12:48PM EDT | 220.00 | 53.33 | 54.65 | 57.25 | +0.93 | +1.77% | 17 | 618 | 21.96% |
| BA260116P00230000 | 2024-04-25 3:18PM EDT | 230.00 | 64.52 | 63.00 | 64.75 | 0.00 | - | 13 | 224 | 19.52% |
| BA260116P00240000 | 2024-04-30 3:21PM EDT | 240.00 | 71.72 | 72.20 | 73.10 | +1.65 | +2.35% | 7 | 374 | 16.85% |
| BA260116P00250000 | 2024-04-26 3:48PM EDT | 250.00 | 82.67 | 80.35 | 83.95 | 0.00 | - | 10 | 37 | 20.95% |
| BA260116P00260000 | 2024-04-24 11:02AM EDT | 260.00 | 89.48 | 90.70 | 94.00 | 0.00 | - | 19 | 1 | 22.57% |
| BA260116P00270000 | 2024-04-26 10:02AM EDT | 270.00 | 103.10 | 100.70 | 104.15 | 0.00 | - | 1 | 0 | 24.39% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 280.00 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 16.46% |
| 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 | 31.13% |
| 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 | 217.95 | 226.40 | 0.00 | - | 1 | 0 | 43.38% |
© 2024 Yahoo. All rights reserved.