Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,288.49 -50.58 (-3.78%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260116C00090000 | 2024-04-30 12:55PM EDT | 90.00 | 91.92 | 89.40 | 91.90 | +3.02 | +3.40% | 1 | 38 | 61.76% |
| BA260116C00095000 | 2024-04-30 1:15PM EDT | 95.00 | 87.74 | 85.30 | 87.35 | -3.06 | -3.37% | 1 | 2 | 59.28% |
| BA260116C00100000 | 2024-04-26 9:30AM EDT | 100.00 | 79.91 | 81.70 | 82.85 | 0.00 | - | 1 | 159 | 57.43% |
| BA260116C00105000 | 2024-04-24 9:31AM EDT | 105.00 | 82.50 | 77.65 | 79.05 | 0.00 | - | 1 | 15 | 55.80% |
| BA260116C00110000 | 2024-04-09 3:55PM EDT | 110.00 | 82.60 | 73.80 | 75.00 | 0.00 | - | 20 | 34 | 54.09% |
| BA260116C00115000 | 2024-03-21 9:40AM EDT | 115.00 | 89.75 | 71.65 | 73.45 | 0.00 | - | 1 | 7 | 55.91% |
| BA260116C00120000 | 2024-04-29 12:24PM EDT | 120.00 | 70.25 | 66.15 | 67.65 | 0.00 | - | 1 | 53 | 51.25% |
| BA260116C00125000 | 2024-04-23 12:12PM EDT | 125.00 | 63.67 | 63.25 | 64.10 | 0.00 | - | 9 | 17 | 50.57% |
| BA260116C00130000 | 2024-04-30 1:15PM EDT | 130.00 | 61.46 | 59.25 | 60.60 | +2.51 | +4.26% | 1 | 143 | 49.99% |
| BA260116C00135000 | 2024-03-28 3:07PM EDT | 135.00 | 77.83 | 55.05 | 55.85 | 0.00 | - | 9 | 22 | 46.92% |
| BA260116C00140000 | 2024-04-25 1:56PM EDT | 140.00 | 50.30 | 52.65 | 54.00 | 0.00 | - | 125 | 137 | 47.87% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 145.00 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 85.55% |
| BA260116C00150000 | 2024-04-26 10:41AM EDT | 150.00 | 49.88 | 47.25 | 47.85 | +4.18 | +9.15% | 1 | 243 | 46.03% |
| BA260116C00155000 | 2024-04-30 2:07PM EDT | 155.00 | 45.00 | 44.25 | 44.95 | -2.20 | -4.66% | 1 | 12 | 45.20% |
| BA260116C00160000 | 2024-04-30 10:32AM EDT | 160.00 | 44.89 | 41.50 | 42.15 | +0.69 | +1.56% | 1 | 264 | 44.40% |
| BA260116C00165000 | 2024-04-30 1:19PM EDT | 165.00 | 40.00 | 38.90 | 39.50 | -2.30 | -5.44% | 4 | 224 | 43.68% |
| BA260116C00170000 | 2024-04-30 2:26PM EDT | 170.00 | 36.82 | 36.40 | 36.90 | -2.68 | -6.78% | 74 | 241 | 42.93% |
| BA260116C00175000 | 2024-04-29 1:57PM EDT | 175.00 | 36.65 | 34.10 | 34.50 | 0.00 | - | 31 | 362 | 42.32% |
| BA260116C00180000 | 2024-04-30 1:12PM EDT | 180.00 | 32.85 | 31.35 | 32.20 | -1.30 | -3.81% | 2 | 460 | 41.72% |
| BA260116C00185000 | 2024-04-25 10:16AM EDT | 185.00 | 26.10 | 29.35 | 30.00 | 0.00 | - | 1 | 159 | 41.14% |
| BA260116C00190000 | 2024-04-30 12:39PM EDT | 190.00 | 28.60 | 26.85 | 27.90 | -0.90 | -3.05% | 4 | 521 | 40.58% |
| BA260116C00195000 | 2024-04-24 2:06PM EDT | 195.00 | 23.00 | 25.20 | 25.90 | 0.00 | - | 1 | 181 | 40.04% |
| BA260116C00200000 | 2024-04-30 2:28PM EDT | 200.00 | 24.00 | 23.60 | 24.05 | -2.00 | -7.69% | 200 | 1,391 | 39.57% |
| BA260116C00210000 | 2024-04-30 12:10PM EDT | 210.00 | 21.85 | 20.30 | 20.75 | +3.38 | +18.30% | 1 | 338 | 38.80% |
| BA260116C00220000 | 2024-04-30 11:25AM EDT | 220.00 | 19.55 | 17.40 | 17.75 | +0.70 | +3.71% | 4 | 411 | 38.00% |
| BA260116C00230000 | 2024-04-30 2:31PM EDT | 230.00 | 14.95 | 14.75 | 15.15 | -0.69 | -4.41% | 4 | 316 | 37.32% |
| BA260116C00240000 | 2024-04-30 12:25PM EDT | 240.00 | 13.50 | 12.60 | 12.85 | -0.35 | -2.53% | 2 | 689 | 36.67% |
| BA260116C00250000 | 2024-04-30 10:16AM EDT | 250.00 | 11.70 | 10.65 | 11.00 | +0.06 | +0.52% | 5 | 1,117 | 36.26% |
| BA260116C00260000 | 2024-04-30 11:30AM EDT | 260.00 | 10.20 | 9.00 | 9.30 | +3.00 | +41.67% | 1 | 1,163 | 35.76% |
| BA260116C00270000 | 2024-04-26 3:49PM EDT | 270.00 | 7.15 | 7.65 | 7.95 | 0.00 | - | 3 | 728 | 35.46% |
| BA260116C00280000 | 2024-04-29 11:33AM EDT | 280.00 | 6.74 | 6.45 | 6.75 | 0.00 | - | 2 | 155 | 35.13% |
| BA260116C00290000 | 2024-04-29 3:31PM EDT | 290.00 | 6.15 | 5.45 | 5.70 | 0.00 | - | 4 | 3,266 | 34.78% |
| BA260116C00300000 | 2024-04-30 2:25PM EDT | 300.00 | 4.80 | 4.60 | 4.90 | -0.45 | -8.57% | 81 | 2,329 | 34.65% |
| BA260116C00310000 | 2024-04-25 12:12PM EDT | 310.00 | 3.20 | 3.90 | 4.15 | 0.00 | - | 1 | 167 | 34.39% |
| BA260116C00320000 | 2024-04-29 3:55PM EDT | 320.00 | 3.50 | 3.30 | 3.55 | -0.40 | -10.26% | 5 | 547 | 34.25% |
| BA260116C00330000 | 2024-04-25 3:24PM EDT | 330.00 | 2.86 | 2.84 | 3.05 | 0.00 | - | 2 | 145 | 34.15% |
| BA260116C00340000 | 2024-04-29 2:42PM EDT | 340.00 | 2.74 | 2.42 | 2.61 | 0.00 | - | 9 | 199 | 34.02% |
| BA260116C00350000 | 2024-04-30 2:11PM EDT | 350.00 | 2.18 | 2.13 | 2.26 | -0.22 | -9.17% | 12 | 401 | 33.99% |
| BA260116C00360000 | 2024-04-25 3:20PM EDT | 360.00 | 1.74 | 1.77 | 1.92 | 0.00 | - | 2 | 44 | 33.83% |
| BA260116C00370000 | 2024-04-25 3:24PM EDT | 370.00 | 1.53 | 1.52 | 1.66 | 0.00 | - | 4 | 110 | 33.79% |
| BA260116C00380000 | 2024-04-30 12:54PM EDT | 380.00 | 1.43 | 1.31 | 1.45 | -0.11 | -7.14% | 1 | 204 | 33.81% |
| BA260116C00390000 | 2024-04-30 12:57PM EDT | 390.00 | 1.22 | 1.10 | 1.33 | -0.08 | -6.15% | 4 | 587 | 34.11% |
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 | 2.51 | 2.68 | 0.00 | - | 3 | 1,487 | 36.98% |
| BA260116P00095000 | 2024-04-26 11:18AM EDT | 95.00 | 3.45 | 3.05 | 3.25 | 0.00 | - | 5 | 104 | 36.26% |
| BA260116P00100000 | 2024-04-29 12:05PM EDT | 100.00 | 3.62 | 3.65 | 3.85 | 0.00 | - | 2 | 559 | 35.42% |
| BA260116P00105000 | 2024-04-22 10:39AM EDT | 105.00 | 4.90 | 4.35 | 4.55 | 0.00 | - | 600 | 688 | 34.66% |
| BA260116P00110000 | 2024-04-24 2:53PM EDT | 110.00 | 6.00 | 5.10 | 5.30 | 0.00 | - | 2 | 364 | 33.85% |
| BA260116P00115000 | 2024-04-15 3:14PM EDT | 115.00 | 7.00 | 6.00 | 6.20 | 0.00 | - | 1 | 49 | 33.19% |
| BA260116P00120000 | 2024-04-29 10:31AM EDT | 120.00 | 7.00 | 7.00 | 7.20 | 0.00 | - | 3 | 706 | 32.53% |
| BA260116P00125000 | 2024-04-29 1:57PM EDT | 125.00 | 7.75 | 8.10 | 8.30 | 0.00 | - | 21 | 217 | 31.88% |
| BA260116P00130000 | 2024-04-30 12:16PM EDT | 130.00 | 9.00 | 9.25 | 9.50 | -1.05 | -10.45% | 1 | 410 | 31.22% |
| BA260116P00135000 | 2024-04-30 2:21PM EDT | 135.00 | 10.55 | 10.55 | 10.85 | -0.25 | -2.31% | 37 | 425 | 30.62% |
| BA260116P00140000 | 2024-04-30 2:21PM EDT | 140.00 | 12.05 | 11.95 | 12.25 | +0.70 | +6.17% | 37 | 1,080 | 29.92% |
| BA260116P00145000 | 2024-04-30 11:23AM EDT | 145.00 | 12.75 | 13.50 | 14.55 | -3.45 | -21.30% | 1 | 996 | 30.28% |
| BA260116P00150000 | 2024-04-30 10:14AM EDT | 150.00 | 14.40 | 15.20 | 15.55 | -0.10 | -0.69% | 36 | 3,904 | 28.71% |
| BA260116P00155000 | 2024-04-25 12:25PM EDT | 155.00 | 19.70 | 17.00 | 17.30 | 0.00 | - | 3 | 685 | 27.99% |
| BA260116P00160000 | 2024-04-29 9:48AM EDT | 160.00 | 19.55 | 18.95 | 19.30 | 0.00 | - | 10 | 2,127 | 27.40% |
| BA260116P00165000 | 2024-04-29 2:17PM EDT | 165.00 | 20.10 | 20.90 | 21.40 | 0.00 | - | 5 | 189 | 26.76% |
| BA260116P00170000 | 2024-04-30 10:23AM EDT | 170.00 | 21.90 | 23.30 | 23.70 | -0.22 | -0.99% | 6 | 1,764 | 26.18% |
| BA260116P00175000 | 2024-04-29 1:03PM EDT | 175.00 | 24.60 | 25.70 | 26.10 | 0.00 | - | 2 | 589 | 25.54% |
| BA260116P00180000 | 2024-04-29 11:48AM EDT | 180.00 | 27.70 | 28.20 | 29.05 | 0.00 | - | 1 | 1,402 | 25.35% |
| BA260116P00185000 | 2024-04-29 12:00PM EDT | 185.00 | 30.00 | 30.90 | 31.50 | 0.00 | - | 1 | 177 | 24.40% |
| BA260116P00190000 | 2024-04-30 12:29PM EDT | 190.00 | 32.91 | 33.70 | 34.45 | -4.69 | -12.47% | 4 | 202 | 23.83% |
| BA260116P00195000 | 2024-04-29 3:27PM EDT | 195.00 | 35.50 | 36.70 | 37.95 | 0.00 | - | 2 | 339 | 23.73% |
| BA260116P00200000 | 2024-04-30 11:54AM EDT | 200.00 | 38.64 | 39.85 | 40.55 | +0.34 | +0.89% | 2 | 830 | 22.33% |
| BA260116P00210000 | 2024-04-30 12:54PM EDT | 210.00 | 45.80 | 46.65 | 47.95 | -2.85 | -5.86% | 8 | 687 | 21.64% |
| BA260116P00220000 | 2024-04-30 12:48PM EDT | 220.00 | 53.33 | 53.55 | 55.75 | +0.93 | +1.77% | 17 | 618 | 20.69% |
| BA260116P00230000 | 2024-04-25 3:18PM EDT | 230.00 | 64.52 | 62.05 | 63.65 | 0.00 | - | 13 | 224 | 18.81% |
| BA260116P00240000 | 2024-04-30 1:46PM EDT | 240.00 | 70.64 | 70.20 | 71.65 | +0.57 | +0.81% | 4 | 374 | 14.17% |
| BA260116P00250000 | 2024-04-26 3:48PM EDT | 250.00 | 82.67 | 79.50 | 81.60 | 0.00 | - | 10 | 37 | 15.17% |
| BA260116P00260000 | 2024-04-24 11:02AM EDT | 260.00 | 89.48 | 89.60 | 91.55 | 0.00 | - | 19 | 1 | 16.04% |
| BA260116P00270000 | 2024-04-26 10:02AM EDT | 270.00 | 103.10 | 99.35 | 101.85 | 0.00 | - | 1 | 0 | 19.09% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 280.00 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 22.13% |
| 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 | 32.87% |
| 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 | 218.80 | 222.55 | 0.00 | - | 1 | 0 | 34.16% |
© 2024 Yahoo. All rights reserved.