Quote for BA (BOEING CO THE)

Data as of Oct 28, 2026

Last

167.14

Change

-1.04

Open

167.99

Previous

168.18

High

170.20

Low

165.01

Bid

-

Ask

-

Volume

20,715,586

Trades

-

Dividend

1.42

Yield

2.20%

Ex-Div

Nov 9, 2017

Impl Vol

0.317

Hist Vol

0.352

Opt Volume

205,704

Open Int

1,072,456

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Bear Call Spreads

show all panels more…

Short	Long	Credit	Width
Jun 16 '28 185.00	Jun 16 '28 190.00	3.85	5.00
May 21 '27 185.00	May 21 '27 195.00	5.40	10.00
Dec 18 '26 185.00	Dec 18 '26 190.00	2.79	5.00
Jan 19 '29 185.00	Jan 19 '29 195.00	5.50	10.00
May 21 '27 185.00	May 21 '27 190.00	2.77	5.00
Jun 17 '27 185.00	Jun 17 '27 195.00	4.87	10.00
Dec 18 '26 185.00	Dec 18 '26 195.00	4.73	10.00
Jan 15 '27 185.00	Jan 15 '27 195.00	4.76	10.00
Sep 17 '27 185.00	Sep 17 '27 195.00	4.88	10.00
Feb 19 '27 185.00	Feb 19 '27 195.00	4.75	10.00
Mar 19 '27 185.00	Mar 19 '27 195.00	4.77	10.00
Oct 16 '26 187.50	Oct 16 '26 190.00	1.25	2.50
Feb 19 '27 185.00	Feb 19 '27 190.00	2.60	5.00
Oct 16 '26 187.50	Oct 16 '26 192.50	2.13	5.00
Jun 17 '27 185.00	Jun 17 '27 190.00	2.48	5.00
Sep 17 '27 185.00	Sep 17 '27 190.00	2.43	5.00
Jan 21 '28 185.00	Jan 21 '28 190.00	2.39	5.00
Jan 15 '27 185.00	Jan 15 '27 190.00	2.43	5.00
Oct 16 '26 187.50	Oct 16 '26 195.00	2.78	7.50
Jan 19 '29 185.00	Jan 19 '29 190.00	2.39	5.00
Dec 15 '28 185.00	Dec 15 '28 190.00	2.30	5.00
Nov 20 '26 185.00	Nov 20 '26 195.00	4.42	10.00
Nov 20 '26 185.00	Nov 20 '26 190.00	2.33	5.00
Mar 19 '27 185.00	Mar 19 '27 190.00	2.02	5.00
Oct 16 '26 185.00	Oct 16 '26 190.00	2.55	5.00
Dec 15 '28 185.00	Dec 15 '28 195.00	3.83	10.00
Jun 16 '28 185.00	Jun 16 '28 195.00	3.56	10.00
Oct 16 '26 185.00	Oct 16 '26 192.50	3.43	7.50
Oct 16 '26 185.00	Oct 16 '26 195.00	4.08	10.00
Oct 16 '26 185.00	Oct 16 '26 187.50	1.30	2.50
Oct 16 '26 182.50	Oct 16 '26 185.00	1.58	2.50
Jan 21 '28 185.00	Jan 21 '28 195.00	2.80	10.00
Oct 16 '26 182.50	Oct 16 '26 190.00	4.13	7.50
Oct 16 '26 182.50	Oct 16 '26 192.50	5.01	10.00
Oct 16 '26 182.50	Oct 16 '26 195.00	5.65	12.50
Oct 16 '26 182.50	Oct 16 '26 187.50	2.88	5.00