NYSE - Nasdaq Real Time Price • USD
The Boeing Company (BA)
As of 3:34 PM EDT. Market Open.
| 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 | 44.00 | 50.95 | 0.00 | 0.00% | 2 | 4 | 323.44% |
| BA240426C00125000 | 4/25/2024 7:32 PM | 125 | 42.85 | 38.70 | 46.05 | 0.00 | 0.00% | 1 | 1 | 263.28% |
| BA240426C00130000 | 4/23/2024 7:22 PM | 130 | 39.13 | 35.40 | 39.95 | 0.00 | 0.00% | 1 | 3 | 286.72% |
| BA240426C00135000 | 4/25/2024 2:39 PM | 135 | 25.35 | 29.20 | 35.05 | 0.00 | 0.00% | 1 | 0 | 416.02% |
| BA240426C00140000 | 4/26/2024 2:13 PM | 140 | 27.50 | 23.60 | 30.95 | 1.95 | 7.63% | 1 | 70 | 137.50% |
| BA240426C00145000 | 4/25/2024 4:40 PM | 145 | 21.51 | 21.55 | 22.95 | 3.11 | 16.90% | 25 | 44 | 50.00% |
| BA240426C00150000 | 4/25/2024 7:53 PM | 150 | 17.39 | 16.75 | 17.95 | 0.00 | 0.00% | 45 | 42 | 109.38% |
| BA240426C00152500 | 4/26/2024 3:42 PM | 152.5 | 13.75 | 14.25 | 15.20 | 1.00 | 7.84% | 1 | 5 | 130.86% |
| BA240426C00155000 | 4/26/2024 6:35 PM | 155 | 12.00 | 11.75 | 13.35 | 0.85 | 7.62% | 53 | 76 | 102.15% |
| BA240426C00157500 | 4/26/2024 7:06 PM | 157.5 | 9.95 | 9.50 | 10.40 | 0.50 | 5.29% | 23 | 27 | 77.34% |
| BA240426C00160000 | 4/26/2024 7:01 PM | 160 | 7.55 | 6.70 | 7.35 | 0.55 | 7.86% | 111 | 645 | 52.34% |
| BA240426C00162500 | 4/26/2024 7:03 PM | 162.5 | 5.06 | 4.60 | 5.00 | 0.31 | 6.53% | 383 | 1,147 | 47.46% |
| BA240426C00165000 | 4/26/2024 7:17 PM | 165 | 2.32 | 2.24 | 2.46 | -0.03 | -1.28% | 1,743 | 2,478 | 26.95% |
| BA240426C00167500 | 4/26/2024 7:19 PM | 167.5 | 0.13 | 0.11 | 0.14 | -0.77 | -86.52% | 7,088 | 1,640 | 7.03% |
| BA240426C00170000 | 4/26/2024 7:16 PM | 170 | 0.01 | 0.00 | 0.01 | -0.27 | -90.00% | 12,162 | 4,428 | 15.24% |
| BA240426C00172500 | 4/26/2024 7:00 PM | 172.5 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1,188 | 3,384 | 26.56% |
| BA240426C00175000 | 4/26/2024 7:13 PM | 175 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 723 | 5,931 | 36.72% |
| BA240426C00177500 | 4/26/2024 7:08 PM | 177.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 176 | 2,927 | 46.88% |
| BA240426C00180000 | 4/26/2024 7:12 PM | 180 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 2,560 | 6,241 | 56.25% |
| BA240426C00182500 | 4/26/2024 7:12 PM | 182.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 338 | 2,991 | 59.38% |
| BA240426C00185000 | 4/26/2024 7:03 PM | 185 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 5,746 | 68.75% |
| BA240426C00187500 | 4/26/2024 2:56 PM | 187.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 49 | 2,071 | 78.13% |
| BA240426C00190000 | 4/26/2024 6:42 PM | 190 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 176 | 3,995 | 84.38% |
| BA240426C00192500 | 4/26/2024 4:40 PM | 192.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 45 | 855 | 93.75% |
| BA240426C00195000 | 4/26/2024 6:02 PM | 195 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 47 | 2,106 | 100.00% |
| BA240426C00200000 | 4/26/2024 6:20 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 106 | 2,204 | 115.63% |
| BA240426C00205000 | 4/26/2024 4:59 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 221 | 2,056 | 131.25% |
| BA240426C00210000 | 4/26/2024 4:50 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 774 | 143.75% |
| BA240426C00215000 | 4/26/2024 4:11 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 1,238 | 156.25% |
| BA240426C00220000 | 4/26/2024 7:01 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 1,587 | 168.75% |
| BA240426C00225000 | 4/25/2024 7:41 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 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 | 237.50% |
| 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 | 367.97% |
| BA240426C00280000 | 3/13/2024 7:06 PM | 280 | 0.04 | 0.00 | 0.21 | 0.00 | 0.00% | - | 5 | 401.56% |
| 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 | 0.00 | 0.00% | 1 | 403 | 287.50% |
| BA240426P00110000 | 4/23/2024 6:47 PM | 110 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 25 | 262.50% |
| 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 | 1,640 | 162.50% |
| BA240426P00135000 | 4/25/2024 6:57 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,183 | 1,508 | 137.50% |
| BA240426P00140000 | 4/26/2024 2:49 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 2,433 | 118.75% |
| BA240426P00145000 | 4/26/2024 4:59 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 252 | 2,178 | 93.75% |
| BA240426P00150000 | 4/26/2024 5:26 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,229 | 7,400 | 75.00% |
| BA240426P00152500 | 4/26/2024 6:43 PM | 152.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,256 | 1,536 | 64.06% |
| BA240426P00155000 | 4/26/2024 6:59 PM | 155 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 561 | 5,598 | 53.13% |
| BA240426P00157500 | 4/26/2024 5:26 PM | 157.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 530 | 2,655 | 46.88% |
| BA240426P00160000 | 4/26/2024 7:00 PM | 160 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2,587 | 7,142 | 35.94% |
| BA240426P00162500 | 4/26/2024 7:18 PM | 162.5 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 2,236 | 5,357 | 25.00% |
| BA240426P00165000 | 4/26/2024 7:17 PM | 165 | 0.01 | 0.01 | 0.02 | -0.50 | -96.15% | 6,357 | 3,695 | 14.65% |
| BA240426P00167500 | 4/26/2024 7:18 PM | 167.5 | 0.35 | 0.29 | 0.34 | -1.05 | -77.78% | 4,161 | 2,720 | 5.42% |
| BA240426P00170000 | 4/26/2024 7:11 PM | 170 | 2.42 | 2.58 | 2.78 | -0.80 | -24.84% | 648 | 2,828 | 18.36% |
| BA240426P00172500 | 4/26/2024 5:53 PM | 172.5 | 4.35 | 5.10 | 5.35 | -1.13 | -20.62% | 10 | 295 | 39.06% |
| BA240426P00175000 | 4/26/2024 6:52 PM | 175 | 7.95 | 7.60 | 7.90 | 0.45 | 6.00% | 41 | 266 | 57.62% |
| BA240426P00177500 | 4/26/2024 2:28 PM | 177.5 | 10.90 | 9.40 | 10.60 | -2.55 | -18.96% | 1 | 3 | 86.82% |
| BA240426P00180000 | 4/26/2024 7:10 PM | 180 | 12.40 | 12.15 | 12.80 | -1.55 | -11.11% | 8 | 59 | 69.53% |
| BA240426P00182500 | 4/24/2024 7:57 PM | 182.5 | 17.50 | 14.55 | 15.75 | 0.00 | 0.00% | 194 | 0 | 126.07% |
| BA240426P00185000 | 4/26/2024 1:30 PM | 185 | 18.36 | 16.85 | 18.00 | 0.96 | 5.52% | 3 | 11 | 119.73% |
| BA240426P00187500 | 4/25/2024 7:47 PM | 187.5 | 20.80 | 19.50 | 20.35 | 0.00 | 0.00% | 418 | 46 | 111.72% |
| BA240426P00190000 | 4/25/2024 1:37 PM | 190 | 28.92 | 22.25 | 23.05 | 0.00 | 0.00% | 3 | 1 | 149.22% |
| BA240426P00195000 | 4/24/2024 7:54 PM | 195 | 30.60 | 24.40 | 31.55 | 0.00 | 0.00% | 26 | 0 | 163.67% |
| BA240426P00200000 | 4/24/2024 3:44 PM | 200 | 33.00 | 29.30 | 35.65 | 0.00 | 0.00% | 3 | 1 | 349.41% |
| BA240426P00205000 | 4/17/2024 6:07 PM | 205 | 36.15 | 34.85 | 40.60 | 0.00 | 0.00% | 16 | 0 | 376.66% |
| BA240426P00210000 | 4/15/2024 7:30 PM | 210 | 41.80 | 39.60 | 46.55 | 0.00 | 0.00% | 3 | 0 | 239.84% |
| BA240426P00215000 | 4/9/2024 6:50 PM | 215 | 37.59 | 44.35 | 51.55 | 0.00 | 0.00% | 54 | 0 | 239.45% |
| 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 | 63.15 | 66.55 | 0.00 | 0.00% | 1 | 0 | 463.77% |
| BA240426P00240000 | 4/18/2024 4:52 PM | 240 | 69.40 | 69.30 | 76.50 | 0.00 | 0.00% | 1 | 0 | 310.94% |
| BA240426P00245000 | 4/22/2024 2:50 PM | 245 | 74.65 | 74.45 | 81.45 | 0.00 | 0.00% | 1 | 0 | 339.06% |
| BA240426P00300000 | 4/24/2024 2:56 PM | 300 | 127.94 | 129.00 | 136.55 | 0.00 | 0.00% | 2 | 0 | 385.94% |
Related Tickers
GE General Electric Company
162.65
+0.86%
LMT Lockheed Martin Corporation
461.97
-0.61%
RTX RTX Corporation
101.61
-0.10%
SPCE Virgin Galactic Holdings, Inc.
0.8789
+2.15%
GD General Dynamics Corporation
284.46
-0.16%
NOC Northrop Grumman Corporation
482.74
-1.09%
SPR Spirit AeroSystems Holdings, Inc.
32.53
+2.25%
AIR.PA Airbus SE
157.06
-0.92%
ACHR Archer Aviation Inc.
4.0050
+0.63%
LHX L3Harris Technologies, Inc.
215.37
+3.86%