The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 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 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BA260618C00100000 | 2024-04-23 2:40PM EDT | 100.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA260618C00105000 | 2024-04-11 3:05PM EDT | 105.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260618C00110000 | 2024-04-11 2:13PM EDT | 110.00 | 82.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260618C00115000 | 2024-04-16 3:42PM EDT | 115.00 | 75.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260618C00120000 | 2024-03-18 10:08AM EDT | 120.00 | 79.30 | 70.35 | 73.20 | 0.00 | - | 4 | 2 | 54.01% |
| BA260618C00125000 | 2024-04-25 12:44PM EDT | 125.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA260618C00130000 | 2024-04-16 2:01PM EDT | 130.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260618C00135000 | 2024-04-24 10:06AM EDT | 135.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA260618C00140000 | 2024-04-11 3:23PM EDT | 140.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA260618C00150000 | 2024-04-29 10:39AM EDT | 150.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260618C00155000 | 2024-04-10 10:07AM EDT | 155.00 | 54.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260618C00160000 | 2024-04-25 1:24PM EDT | 160.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260618C00165000 | 2024-04-30 2:54PM EDT | 165.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA260618C00170000 | 2024-04-29 12:59PM EDT | 170.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| BA260618C00175000 | 2024-04-30 10:02AM EDT | 175.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BA260618C00180000 | 2024-04-25 1:36PM EDT | 180.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BA260618C00185000 | 2024-04-26 3:08PM EDT | 185.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA260618C00190000 | 2024-04-24 2:03PM EDT | 190.00 | 30.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BA260618C00195000 | 2024-04-30 12:08PM EDT | 195.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA260618C00200000 | 2024-04-30 3:47PM EDT | 200.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| BA260618C00210000 | 2024-04-25 9:57AM EDT | 210.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA260618C00220000 | 2024-04-26 11:31AM EDT | 220.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| BA260618C00230000 | 2024-04-30 2:06PM EDT | 230.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA260618C00240000 | 2024-04-30 3:56PM EDT | 240.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260618C00250000 | 2024-04-29 12:43PM EDT | 250.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BA260618C00260000 | 2024-04-29 2:05PM EDT | 260.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260618C00270000 | 2024-04-25 12:01PM EDT | 270.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BA260618C00280000 | 2024-04-17 1:03PM EDT | 280.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA260618C00290000 | 2024-04-23 11:36AM EDT | 290.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260618C00300000 | 2024-04-30 3:33PM EDT | 300.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260618C00310000 | 2024-04-29 3:09PM EDT | 310.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260618C00320000 | 2024-04-24 2:07PM EDT | 320.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260618C00330000 | 2024-04-15 2:45PM EDT | 330.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260618C00340000 | 2024-01-16 10:30AM EDT | 340.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BA260618C00350000 | 2024-04-30 11:41AM EDT | 350.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
Putsfor18 June 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260618P00100000 | 2024-04-19 9:30AM EDT | 100.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BA260618P00105000 | 2024-04-26 3:36PM EDT | 105.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| BA260618P00110000 | 2024-04-11 9:30AM EDT | 110.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260618P00115000 | 2024-03-28 12:18PM EDT | 115.00 | 5.70 | 7.40 | 12.00 | 0.00 | - | 2 | 18 | 39.40% |
| BA260618P00120000 | 2024-04-25 10:42AM EDT | 120.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA260618P00125000 | 2024-04-25 10:32AM EDT | 125.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BA260618P00130000 | 2024-04-22 3:07PM EDT | 130.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BA260618P00135000 | 2024-04-16 11:11AM EDT | 135.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| BA260618P00140000 | 2024-04-17 2:36PM EDT | 140.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BA260618P00145000 | 2024-03-12 12:24PM EDT | 145.00 | 14.00 | 15.15 | 16.75 | 0.00 | - | 11 | 14 | 29.50% |
| BA260618P00150000 | 2024-04-30 2:10PM EDT | 150.00 | 17.41 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| BA260618P00155000 | 2024-04-24 3:17PM EDT | 155.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA260618P00160000 | 2024-04-29 3:27PM EDT | 160.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BA260618P00165000 | 2024-04-24 11:21AM EDT | 165.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| BA260618P00170000 | 2024-04-25 9:30AM EDT | 170.00 | 27.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA260618P00175000 | 2024-04-10 11:15AM EDT | 175.00 | 27.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA260618P00180000 | 2024-04-12 3:07PM EDT | 180.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| BA260618P00185000 | 2024-04-24 3:35PM EDT | 185.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA260618P00190000 | 2024-04-29 2:04PM EDT | 190.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 195.00 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 23.64% |
| BA260618P00200000 | 2024-04-29 1:32PM EDT | 200.00 | 40.12 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| BA260618P00210000 | 2024-04-25 3:43PM EDT | 210.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA260618P00220000 | 2024-03-12 1:37PM EDT | 220.00 | 48.75 | 52.95 | 55.05 | 0.00 | - | 2 | 5 | 16.34% |
| BA260618P00230000 | 2024-04-25 9:30AM EDT | 230.00 | 68.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA260618P00250000 | 2024-03-18 11:05AM EDT | 250.00 | 74.20 | 79.95 | 82.25 | 0.00 | - | 1 | 2 | 12.01% |
| BA260618P00260000 | 2024-04-25 10:04AM EDT | 260.00 | 98.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA260618P00270000 | 2024-03-18 11:04AM EDT | 270.00 | 91.97 | 95.15 | 105.00 | 0.00 | - | 1 | 1 | 23.82% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.