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.

Calendar Put Spreads

show all panels more…

Short	Long	Debit	Months
Nov 20 '26 195.00	Feb 19 '27 195.00	-4.47	3
Nov 20 '26 195.00	Jan 15 '27 195.00	-3.25	2
Nov 20 '26 195.00	Sep 17 '27 195.00	-10.65	10
Nov 20 '26 190.00	Jan 15 '27 190.00	-3.36	2
Nov 20 '26 195.00	Jun 17 '27 195.00	-9.20	7
Dec 18 '26 195.00	Feb 19 '27 195.00	-2.67	2
Nov 20 '26 185.00	Jan 15 '27 185.00	-3.44	2
May 21 '27 195.00	Sep 17 '27 195.00	-1.23	4
Nov 20 '26 195.00	Mar 19 '27 195.00	-6.50	4
Nov 20 '26 195.00	Dec 18 '26 195.00	-1.80	1
May 21 '27 195.00	Jun 17 '27 195.00	0.22	1
Nov 20 '26 190.00	Feb 19 '27 190.00	-5.40	3
Dec 18 '26 185.00	Jan 15 '27 185.00	-1.26	1
Dec 18 '26 190.00	Jan 15 '27 190.00	-1.26	1
Nov 20 '26 185.00	Feb 19 '27 185.00	-5.53	3
Jan 15 '27 195.00	Feb 19 '27 195.00	-1.22	1
Dec 15 '28 195.00	Jan 19 '29 195.00	1.38	1
Nov 20 '26 190.00	Jun 17 '27 190.00	-9.80	7
Dec 18 '26 195.00	Jan 15 '27 195.00	-1.45	1
Dec 18 '26 190.00	Feb 19 '27 190.00	-3.30	2
Nov 20 '26 190.00	Mar 19 '27 190.00	-6.97	4
Nov 20 '26 190.00	Dec 18 '26 190.00	-2.10	1
Dec 18 '26 185.00	Feb 19 '27 185.00	-3.35	2
Dec 18 '26 195.00	Sep 17 '27 195.00	-8.85	9
May 21 '27 190.00	Jun 17 '27 190.00	-0.42	1
Nov 20 '26 185.00	Mar 19 '27 185.00	-7.07	4
Nov 20 '26 185.00	Dec 18 '26 185.00	-2.18	1
Mar 19 '27 195.00	Sep 17 '27 195.00	-4.15	6
Nov 20 '26 195.00	May 21 '27 195.00	-9.42	6
Nov 20 '26 190.00	May 21 '27 190.00	-9.38	6
Dec 18 '26 195.00	Jun 17 '27 195.00	-7.40	6
Nov 20 '26 185.00	May 21 '27 185.00	-9.43	6
Jun 17 '27 195.00	Sep 17 '27 195.00	-1.45	3
Mar 19 '27 195.00	Jun 17 '27 195.00	-2.70	3
Dec 18 '26 195.00	Mar 19 '27 195.00	-4.70	3
Nov 20 '26 185.00	Jun 17 '27 185.00	-10.30	7
Dec 18 '26 190.00	Jun 17 '27 190.00	-7.70	6
Mar 19 '27 190.00	Jun 17 '27 190.00	-2.83	3
Dec 18 '26 185.00	Mar 19 '27 185.00	-4.90	3
Dec 18 '26 190.00	Mar 19 '27 190.00	-4.87	3