NYSE - Delayed Quote • USD
The Boeing Company (BA)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00120000 | 4/24/2024 6:24 PM | 120 | 44.60 | 43.70 | 50.90 | 0.00 | 0.00% | 2 | 4 | 368.75% |
| BA240426C00125000 | 4/25/2024 7:32 PM | 125 | 42.85 | 38.70 | 45.90 | -0.15 | -0.35% | 1 | 1 | 330.08% |
| BA240426C00130000 | 4/23/2024 7:22 PM | 130 | 39.13 | 33.30 | 41.00 | 0.00 | 0.00% | 1 | 3 | 272.27% |
| BA240426C00135000 | 4/25/2024 2:39 PM | 135 | 25.35 | 28.35 | 33.75 | -32.32 | -56.04% | 1 | 1 | 365.43% |
| BA240426C00140000 | 4/25/2024 6:11 PM | 140 | 25.55 | 26.70 | 29.80 | -1.37 | -5.09% | 1 | 71 | 290.92% |
| BA240426C00145000 | 4/25/2024 4:40 PM | 145 | 18.40 | 20.30 | 24.00 | -12.90 | -41.21% | 16 | 47 | 169.92% |
| BA240426C00150000 | 4/25/2024 7:53 PM | 150 | 17.39 | 13.20 | 18.00 | 2.24 | 14.79% | 45 | 47 | 192.19% |
| BA240426C00152500 | 4/25/2024 6:12 PM | 152.5 | 12.75 | 13.85 | 15.15 | 0.20 | 1.59% | 100 | 4 | 105.08% |
| BA240426C00155000 | 4/25/2024 4:03 PM | 155 | 11.15 | 9.75 | 14.30 | 1.05 | 10.40% | 50 | 77 | 91.99% |
| BA240426C00157500 | 4/25/2024 7:18 PM | 157.5 | 9.45 | 8.25 | 11.15 | 3.14 | 49.76% | 55 | 15 | 88.67% |
| BA240426C00160000 | 4/25/2024 7:57 PM | 160 | 7.00 | 5.25 | 7.30 | 1.48 | 26.81% | 1,868 | 270 | 75.78% |
| BA240426C00162500 | 4/25/2024 7:55 PM | 162.5 | 4.75 | 4.15 | 4.80 | 1.45 | 43.94% | 6,646 | 433 | 55.96% |
| BA240426C00165000 | 4/25/2024 7:59 PM | 165 | 2.35 | 2.03 | 2.65 | 0.66 | 39.05% | 10,773 | 980 | 45.70% |
| BA240426C00167500 | 4/25/2024 7:59 PM | 167.5 | 0.90 | 0.88 | 0.93 | 0.02 | 2.27% | 8,040 | 1,655 | 35.65% |
| BA240426C00170000 | 4/25/2024 7:59 PM | 170 | 0.28 | 0.23 | 0.29 | -0.10 | -26.32% | 10,548 | 4,370 | 37.31% |
| BA240426C00172500 | 4/25/2024 7:59 PM | 172.5 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 2,465 | 2,966 | 40.82% |
| BA240426C00175000 | 4/25/2024 7:59 PM | 175 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 2,370 | 6,070 | 48.44% |
| BA240426C00177500 | 4/25/2024 7:59 PM | 177.5 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 914 | 3,266 | 54.30% |
| BA240426C00180000 | 4/25/2024 7:59 PM | 180 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,550 | 6,743 | 64.84% |
| BA240426C00182500 | 4/25/2024 7:49 PM | 182.5 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 294 | 3,084 | 76.56% |
| BA240426C00185000 | 4/25/2024 7:58 PM | 185 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 453 | 5,883 | 79.69% |
| BA240426C00187500 | 4/25/2024 7:52 PM | 187.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 507 | 1,848 | 84.38% |
| BA240426C00190000 | 4/25/2024 7:49 PM | 190 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 670 | 3,931 | 93.75% |
| BA240426C00192500 | 4/25/2024 7:47 PM | 192.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 37 | 865 | 106.25% |
| BA240426C00195000 | 4/25/2024 7:39 PM | 195 | 0.03 | 0.00 | 0.01 | 0.01 | 50.00% | 46 | 2,110 | 103.13% |
| BA240426C00200000 | 4/25/2024 6:57 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 27 | 2,215 | 118.75% |
| BA240426C00205000 | 4/25/2024 1:53 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,056 | 131.25% |
| BA240426C00210000 | 4/25/2024 6:31 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 772 | 143.75% |
| BA240426C00215000 | 4/25/2024 7:31 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,244 | 156.25% |
| BA240426C00220000 | 4/25/2024 2:41 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 1,601 | 171.88% |
| BA240426C00225000 | 4/25/2024 7:41 PM | 225 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 619 | 181.25% |
| BA240426C00230000 | 4/25/2024 5:00 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 208 | 193.75% |
| BA240426C00235000 | 4/11/2024 6:12 PM | 235 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 14 | 206.25% |
| BA240426C00240000 | 4/12/2024 5:40 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 158 | 218.75% |
| BA240426C00245000 | 4/24/2024 1:30 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 45 | 231.25% |
| BA240426C00250000 | 4/24/2024 1:59 PM | 250 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 6 | 243.75% |
| BA240426C00255000 | 3/25/2024 4:53 PM | 255 | 0.44 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 13 | 250.00% |
| BA240426C00270000 | 3/8/2024 6:09 PM | 270 | 0.51 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 1 | 369.53% |
| BA240426C00280000 | 3/13/2024 7:06 PM | 280 | 0.04 | 0.00 | 0.21 | 0.00 | 0.00% | - | 5 | 403.13% |
| BA240426C00300000 | 4/9/2024 4:24 PM | 300 | 0.11 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 337.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00105000 | 4/25/2024 7:31 PM | 105 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 404 | 287.50% |
| BA240426P00110000 | 4/23/2024 6:47 PM | 110 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 25 | 256.25% |
| BA240426P00115000 | 4/25/2024 2:14 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 256 | 231.25% |
| BA240426P00120000 | 4/24/2024 1:57 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 914 | 206.25% |
| BA240426P00125000 | 4/23/2024 7:57 PM | 125 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1,797 | 1,793 | 181.25% |
| BA240426P00130000 | 4/25/2024 3:50 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 71 | 1,582 | 159.38% |
| BA240426P00135000 | 4/25/2024 6:57 PM | 135 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,183 | 1,759 | 137.50% |
| BA240426P00140000 | 4/25/2024 7:49 PM | 140 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,260 | 1,694 | 115.63% |
| BA240426P00145000 | 4/25/2024 7:58 PM | 145 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2,304 | 2,830 | 109.38% |
| BA240426P00150000 | 4/25/2024 7:58 PM | 150 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 3,593 | 7,182 | 85.16% |
| BA240426P00152500 | 4/25/2024 7:58 PM | 152.5 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 2,858 | 1,296 | 70.31% |
| BA240426P00155000 | 4/25/2024 7:54 PM | 155 | 0.02 | 0.02 | 0.04 | -0.11 | -84.62% | 5,682 | 6,101 | 64.84% |
| BA240426P00157500 | 4/25/2024 7:58 PM | 157.5 | 0.02 | 0.03 | 0.04 | -0.23 | -92.00% | 5,743 | 2,377 | 53.91% |
| BA240426P00160000 | 4/25/2024 7:58 PM | 160 | 0.06 | 0.05 | 0.10 | -0.48 | -88.89% | 18,808 | 5,937 | 49.81% |
| BA240426P00162500 | 4/25/2024 7:59 PM | 162.5 | 0.16 | 0.16 | 0.24 | -0.96 | -85.71% | 10,352 | 5,929 | 43.95% |
| BA240426P00165000 | 4/25/2024 7:59 PM | 165 | 0.51 | 0.50 | 0.59 | -1.56 | -75.36% | 7,082 | 3,449 | 37.50% |
| BA240426P00167500 | 4/25/2024 7:58 PM | 167.5 | 1.40 | 1.52 | 1.64 | -2.25 | -61.64% | 2,347 | 2,664 | 36.23% |
| BA240426P00170000 | 4/25/2024 7:49 PM | 170 | 3.22 | 3.30 | 4.65 | -2.48 | -43.51% | 673 | 3,180 | 56.45% |
| BA240426P00172500 | 4/25/2024 7:49 PM | 172.5 | 5.48 | 4.85 | 7.10 | -2.30 | -29.56% | 98 | 330 | 54.49% |
| BA240426P00175000 | 4/25/2024 7:27 PM | 175 | 7.50 | 7.65 | 8.95 | -2.80 | -27.18% | 1,868 | 632 | 56.25% |
| BA240426P00177500 | 4/25/2024 6:47 PM | 177.5 | 13.45 | 9.10 | 13.00 | 0.55 | 4.26% | 42 | 16 | 90.33% |
| BA240426P00180000 | 4/25/2024 7:49 PM | 180 | 13.95 | 10.40 | 14.10 | -1.50 | -9.71% | 1,016 | 161 | 136.52% |
| BA240426P00182500 | 4/24/2024 7:57 PM | 182.5 | 17.50 | 12.90 | 17.35 | 0.00 | 0.00% | 194 | 0 | 187.11% |
| BA240426P00185000 | 4/25/2024 7:49 PM | 185 | 17.40 | 16.05 | 18.90 | -3.95 | -18.50% | 148 | 19 | 156.64% |
| BA240426P00187500 | 4/25/2024 7:47 PM | 187.5 | 20.80 | 19.25 | 21.40 | -3.15 | -13.15% | 418 | 46 | 171.00% |
| BA240426P00190000 | 4/25/2024 1:37 PM | 190 | 28.92 | 20.05 | 25.75 | 2.77 | 10.59% | 3 | 1 | 275.44% |
| BA240426P00195000 | 4/24/2024 7:54 PM | 195 | 30.60 | 26.20 | 31.20 | 0.00 | 0.00% | 26 | 1 | 195.51% |
| BA240426P00200000 | 4/24/2024 3:44 PM | 200 | 33.00 | 29.60 | 36.70 | 0.00 | 0.00% | 3 | 1 | 378.13% |
| BA240426P00205000 | 4/17/2024 6:07 PM | 205 | 36.15 | 34.00 | 41.20 | 0.00 | 0.00% | 16 | 0 | 387.11% |
| BA240426P00210000 | 4/15/2024 7:30 PM | 210 | 41.80 | 38.85 | 46.85 | 0.00 | 0.00% | 3 | 0 | 443.46% |
| BA240426P00215000 | 4/9/2024 6:50 PM | 215 | 37.59 | 44.05 | 51.80 | 0.00 | 0.00% | 54 | 0 | 468.85% |
| BA240426P00220000 | 3/19/2024 7:10 PM | 220 | 39.06 | 48.80 | 50.85 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| BA240426P00230000 | 3/27/2024 3:06 PM | 230 | 39.00 | 59.70 | 66.85 | 0.00 | 0.00% | 1 | 0 | 261.72% |
| BA240426P00240000 | 4/18/2024 4:52 PM | 240 | 69.40 | 69.10 | 76.80 | 0.00 | 0.00% | 1 | 0 | 590.63% |
| BA240426P00245000 | 4/22/2024 2:50 PM | 245 | 74.65 | 74.05 | 81.65 | 0.00 | 0.00% | 1 | 0 | 604.98% |
| BA240426P00300000 | 4/24/2024 2:56 PM | 300 | 127.94 | 128.80 | 136.80 | 0.00 | 0.00% | 2 | 0 | 813.87% |
Related Tickers
GE General Electric Company
161.26
+1.30%
LMT Lockheed Martin Corporation
464.78
+1.23%
RTX RTX Corporation
101.71
+0.68%
SPCE Virgin Galactic Holdings, Inc.
0.8604
-1.09%
GD General Dynamics Corporation
284.90
+1.35%
NOC Northrop Grumman Corporation
488.06
+2.84%
SPR Spirit AeroSystems Holdings, Inc.
31.81
+0.86%
ACHR Archer Aviation Inc.
3.9800
+0.25%
AIR.PA Airbus SE
158.52
-2.28%
RKLB Rocket Lab USA, Inc.
3.6500
-1.08%