NYSE - Nasdaq Real Time Price • USD
The Boeing Company (BA)
As of 3:30 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00090000 | 4/19/2024 7:13 PM | 90 | 80.49 | 77.60 | 83.30 | -1.52 | -1.82% | 1 | 17 | 504.69% |
| BA240419C00095000 | 11/27/2023 3:39 PM | 95 | 126.55 | 165.20 | 170.40 | 0.00 | 0.00% | - | 1 | 8,868.75% |
| BA240419C00100000 | 4/15/2024 2:41 PM | 100 | 69.75 | 68.00 | 74.35 | 0.00 | 0.00% | 3 | 10 | 609.38% |
| BA240419C00110000 | 4/15/2024 1:41 PM | 110 | 60.69 | 57.20 | 64.35 | 0.00 | 0.00% | 10 | 7 | 452.73% |
| BA240419C00115000 | 3/19/2024 4:31 PM | 115 | 66.22 | 52.80 | 57.95 | 0.00 | 0.00% | 2 | 1 | 256.25% |
| BA240419C00120000 | 4/15/2024 3:24 PM | 120 | 49.98 | 47.45 | 54.25 | 0.00 | 0.00% | 1 | 18 | 386.33% |
| BA240419C00125000 | 12/18/2023 4:27 PM | 125 | 138.70 | 86.75 | 90.70 | 0.00 | 0.00% | 2 | 17 | 2,188.87% |
| BA240419C00130000 | 4/18/2024 4:20 PM | 130 | 41.10 | 37.65 | 44.35 | 0.00 | 0.00% | 5 | 18 | 328.71% |
| BA240419C00135000 | 4/4/2024 2:54 PM | 135 | 52.55 | 32.65 | 39.35 | 0.00 | 0.00% | 5 | 7 | 291.02% |
| BA240419C00140000 | 4/18/2024 2:39 PM | 140 | 31.60 | 27.35 | 33.80 | 0.00 | 0.00% | 10 | 19 | 203.52% |
| BA240419C00145000 | 4/19/2024 2:42 PM | 145 | 26.38 | 22.30 | 26.45 | 1.38 | 5.52% | 28 | 112 | 250.39% |
| BA240419C00150000 | 4/18/2024 2:54 PM | 150 | 20.42 | 19.30 | 21.75 | -1.48 | -6.76% | 3 | 133 | 134.77% |
| BA240419C00155000 | 4/18/2024 2:38 PM | 155 | 16.46 | 14.65 | 16.65 | 0.00 | 0.00% | 1 | 97 | 118.95% |
| BA240419C00160000 | 4/19/2024 7:07 PM | 160 | 10.50 | 10.30 | 10.90 | -0.40 | -3.67% | 43 | 95 | 82.81% |
| BA240419C00162500 | 4/18/2024 4:23 PM | 162.5 | 8.90 | 7.75 | 8.60 | 0.24 | 2.77% | 10 | 56 | 71.68% |
| BA240419C00165000 | 4/19/2024 6:16 PM | 165 | 5.64 | 5.20 | 5.85 | 0.09 | 1.62% | 86 | 270 | 62.89% |
| BA240419C00167500 | 4/19/2024 7:01 PM | 167.5 | 2.93 | 2.91 | 3.20 | -0.27 | -8.44% | 362 | 826 | 36.62% |
| BA240419C00170000 | 4/19/2024 7:14 PM | 170 | 0.52 | 0.47 | 0.73 | -0.80 | -63.49% | 1,957 | 4,724 | 14.84% |
| BA240419C00172500 | 4/19/2024 7:03 PM | 172.5 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 5,748 | 4,751 | 12.11% |
| BA240419C00175000 | 4/19/2024 7:04 PM | 175 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2,103 | 10,949 | 23.44% |
| BA240419C00177500 | 4/19/2024 6:41 PM | 177.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 550 | 3,062 | 33.59% |
| BA240419C00180000 | 4/19/2024 6:53 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 244 | 6,505 | 43.75% |
| BA240419C00182500 | 4/19/2024 5:45 PM | 182.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 2,202 | 53.13% |
| BA240419C00185000 | 4/19/2024 6:56 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 4,886 | 57.81% |
| BA240419C00187500 | 4/19/2024 6:38 PM | 187.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 1,452 | 65.63% |
| BA240419C00190000 | 4/19/2024 6:24 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 6,430 | 75.00% |
| BA240419C00192500 | 4/18/2024 6:21 PM | 192.5 | 0.04 | 0.00 | 0.01 | 0.01 | 33.33% | 2 | 1,625 | 81.25% |
| BA240419C00195000 | 4/19/2024 7:15 PM | 195 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 16 | 3,547 | 90.63% |
| BA240419C00197500 | 4/18/2024 7:29 PM | 197.5 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 1 | 554 | 107.81% |
| BA240419C00200000 | 4/19/2024 6:58 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 79 | 9,906 | 106.25% |
| BA240419C00202500 | 4/19/2024 5:17 PM | 202.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 1,163 | 112.50% |
| BA240419C00205000 | 4/19/2024 6:59 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 55 | 4,805 | 118.75% |
| BA240419C00207500 | 4/19/2024 3:30 PM | 207.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 7 | 484 | 140.63% |
| BA240419C00210000 | 4/19/2024 6:42 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 5,148 | 131.25% |
| BA240419C00212500 | 4/19/2024 3:57 PM | 212.5 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 4 | 950 | 154.69% |
| BA240419C00215000 | 4/19/2024 2:05 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 4,201 | 146.88% |
| BA240419C00220000 | 4/19/2024 4:38 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 5,193 | 159.38% |
| BA240419C00225000 | 4/18/2024 7:10 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 4,508 | 171.88% |
| BA240419C00230000 | 4/19/2024 4:38 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 5,435 | 184.38% |
| BA240419C00235000 | 4/19/2024 3:40 PM | 235 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,984 | 193.75% |
| BA240419C00240000 | 4/18/2024 2:45 PM | 240 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,759 | 206.25% |
| BA240419C00245000 | 4/19/2024 4:54 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,576 | 218.75% |
| BA240419C00250000 | 4/19/2024 2:10 PM | 250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5,445 | 231.25% |
| BA240419C00255000 | 4/19/2024 1:48 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,261 | 237.50% |
| BA240419C00260000 | 4/11/2024 6:14 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 2,183 | 250.00% |
| BA240419C00265000 | 4/15/2024 3:07 PM | 265 | 0.01 | 0.00 | 0.31 | 0.00 | 0.00% | 2 | 876 | 368.75% |
| BA240419C00270000 | 4/15/2024 1:46 PM | 270 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 579 | 275.00% |
| BA240419C00275000 | 4/3/2024 6:51 PM | 275 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 1,206 | 309.38% |
| BA240419C00280000 | 4/18/2024 1:30 PM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 666 | 287.50% |
| BA240419C00285000 | 3/25/2024 3:17 PM | 285 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 696 | 343.75% |
| BA240419C00290000 | 4/12/2024 2:06 PM | 290 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 765 | 325.00% |
| BA240419C00295000 | 4/19/2024 3:05 PM | 295 | 0.01 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 436 | 404.69% |
| BA240419C00300000 | 4/3/2024 7:51 PM | 300 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 3,206 | 356.25% |
| BA240419C00305000 | 3/11/2024 6:07 PM | 305 | 0.02 | 0.00 | 0.17 | 0.00 | 0.00% | 5 | 67 | 434.38% |
| BA240419C00310000 | 3/12/2024 3:38 PM | 310 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 163 | 343.75% |
| BA240419C00315000 | 3/11/2024 2:40 PM | 315 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 314 | 608.98% |
| BA240419C00320000 | 2/8/2024 4:27 PM | 320 | 0.09 | 0.00 | 0.34 | 0.00 | 0.00% | 2 | 246 | 503.13% |
| BA240419C00325000 | 2/15/2024 6:36 PM | 325 | 0.07 | 0.00 | 0.17 | 0.00 | 0.00% | 20 | 669 | 475.00% |
| BA240419C00330000 | 1/16/2024 7:40 PM | 330 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 17 | 0 | 437.50% |
| BA240419C00340000 | 2/20/2024 5:23 PM | 340 | 0.01 | 0.00 | 0.17 | 0.00 | 0.00% | 100 | 506 | 503.13% |
| BA240419C00350000 | 3/4/2024 5:54 PM | 350 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 641 | 493.75% |
| BA240419C00360000 | 2/8/2024 5:14 PM | 360 | 0.01 | 0.00 | 0.34 | 0.00 | 0.00% | 3 | 221 | 581.25% |
| BA240419C00370000 | 1/24/2024 3:16 PM | 370 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 102 | 548.44% |
| BA240419C00380000 | 1/11/2024 6:50 PM | 380 | 0.03 | 0.00 | 0.11 | 0.00 | 0.00% | 2 | 27 | 546.88% |
| BA240419C00390000 | 3/11/2024 1:30 PM | 390 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 225 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00090000 | 4/12/2024 6:33 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 708 | 387.50% |
| BA240419P00095000 | 3/15/2024 1:30 PM | 95 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 7 | 459.38% |
| BA240419P00100000 | 4/12/2024 7:45 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 179 | 869 | 325.00% |
| BA240419P00105000 | 4/16/2024 7:58 PM | 105 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 10 | 201 | 460.16% |
| BA240419P00110000 | 4/16/2024 7:57 PM | 110 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 128 | 421.09% |
| BA240419P00115000 | 4/1/2024 5:03 PM | 115 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 54 | 243.75% |
| BA240419P00120000 | 4/16/2024 3:54 PM | 120 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 607 | 218.75% |
| BA240419P00125000 | 4/17/2024 7:49 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 567 | 193.75% |
| BA240419P00130000 | 4/19/2024 2:32 PM | 130 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 742 | 168.75% |
| BA240419P00135000 | 4/18/2024 2:58 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 510 | 150.00% |
| BA240419P00140000 | 4/17/2024 7:34 PM | 140 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 231 | 1,971 | 128.13% |
| BA240419P00145000 | 4/18/2024 7:59 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 2,420 | 106.25% |
| BA240419P00150000 | 4/19/2024 5:34 PM | 150 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 155 | 5,270 | 87.50% |
| BA240419P00155000 | 4/19/2024 6:49 PM | 155 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 97 | 2,820 | 65.63% |
| BA240419P00157500 | 4/19/2024 6:28 PM | 157.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 69 | 4,110 | 56.25% |
| BA240419P00160000 | 4/19/2024 6:28 PM | 160 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 897 | 5,357 | 48.44% |
| BA240419P00162500 | 4/19/2024 7:04 PM | 162.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 785 | 2,943 | 38.28% |
| BA240419P00165000 | 4/19/2024 7:08 PM | 165 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 698 | 8,015 | 27.34% |
| BA240419P00167500 | 4/19/2024 7:11 PM | 167.5 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 2,294 | 3,883 | 15.63% |
| BA240419P00170000 | 4/19/2024 7:15 PM | 170 | 0.10 | 0.07 | 0.11 | -0.90 | -91.84% | 5,882 | 5,225 | 7.08% |
| BA240419P00172500 | 4/19/2024 7:15 PM | 172.5 | 2.10 | 1.87 | 2.10 | -0.50 | -19.31% | 1,217 | 3,789 | 0.00% |
| BA240419P00175000 | 4/19/2024 7:07 PM | 175 | 4.40 | 4.30 | 4.65 | 0.15 | 3.53% | 506 | 6,385 | 24.61% |
| BA240419P00177500 | 4/19/2024 7:00 PM | 177.5 | 7.01 | 6.85 | 7.10 | 0.01 | 0.14% | 269 | 1,117 | 0.00% |
| BA240419P00180000 | 4/19/2024 7:15 PM | 180 | 9.58 | 9.40 | 9.65 | -0.02 | -0.21% | 227 | 3,301 | 45.31% |
| BA240419P00182500 | 4/19/2024 4:27 PM | 182.5 | 12.14 | 11.45 | 12.40 | 0.49 | 4.21% | 40 | 518 | 89.84% |
| BA240419P00185000 | 4/19/2024 6:29 PM | 185 | 14.58 | 14.20 | 14.65 | -0.12 | -0.82% | 67 | 199 | 64.84% |
| BA240419P00187500 | 4/19/2024 3:06 PM | 187.5 | 16.35 | 16.80 | 17.30 | -0.85 | -4.94% | 2 | 48 | 105.47% |
| BA240419P00190000 | 4/19/2024 6:42 PM | 190 | 19.55 | 19.35 | 19.70 | 0.15 | 0.77% | 22 | 130 | 100.39% |
| BA240419P00192500 | 4/19/2024 2:33 PM | 192.5 | 20.90 | 21.70 | 22.20 | -1.30 | -5.86% | 1 | 42 | 110.16% |
| BA240419P00195000 | 4/19/2024 5:41 PM | 195 | 24.04 | 24.10 | 24.75 | -0.36 | -1.48% | 15 | 371 | 130.86% |
| BA240419P00197500 | 4/16/2024 6:49 PM | 197.5 | 28.30 | 23.25 | 28.90 | 0.00 | 0.00% | 3 | 0 | 260.35% |
| BA240419P00200000 | 4/19/2024 6:41 PM | 200 | 29.60 | 29.30 | 29.95 | 0.30 | 1.02% | 3 | 1,451 | 179.88% |
| BA240419P00202500 | 4/10/2024 7:48 PM | 202.5 | 27.16 | 28.55 | 34.80 | 0.00 | 0.00% | 765 | 0 | 329.98% |
| BA240419P00205000 | 4/18/2024 7:18 PM | 205 | 34.20 | 31.15 | 36.45 | 0.00 | 0.00% | 1,152 | 114 | 304.98% |
| BA240419P00207500 | 4/8/2024 3:41 PM | 207.5 | 25.15 | 33.70 | 39.75 | 0.00 | 0.00% | 2 | 0 | 356.54% |
| BA240419P00210000 | 4/19/2024 4:23 PM | 210 | 39.50 | 36.95 | 40.05 | -1.80 | -4.36% | 2 | 20 | 233.98% |
| BA240419P00212500 | 4/2/2024 5:33 PM | 212.5 | 25.00 | 38.20 | 44.75 | 0.00 | 0.00% | 5 | 0 | 383.89% |
| BA240419P00215000 | 4/18/2024 7:06 PM | 215 | 45.82 | 40.70 | 45.15 | 0.00 | 0.00% | 79 | 16 | 265.43% |
| BA240419P00220000 | 4/18/2024 6:38 PM | 220 | 48.78 | 45.80 | 50.05 | 0.00 | 0.00% | 14 | 7 | 274.22% |
| BA240419P00225000 | 4/18/2024 6:38 PM | 225 | 57.80 | 51.15 | 57.05 | 0.00 | 0.00% | 10 | 5 | 436.72% |
| BA240419P00230000 | 4/18/2024 7:06 PM | 230 | 58.30 | 56.15 | 62.30 | 0.00 | 0.00% | 38 | 9 | 472.85% |
| BA240419P00235000 | 4/18/2024 7:06 PM | 235 | 66.95 | 60.85 | 65.95 | 0.00 | 0.00% | 80 | 18 | 414.26% |
| BA240419P00240000 | 4/18/2024 7:06 PM | 240 | 67.75 | 65.65 | 72.30 | 0.00 | 0.00% | 314 | 43 | 517.38% |
| BA240419P00245000 | 4/19/2024 3:33 PM | 245 | 73.86 | 71.25 | 77.55 | 0.46 | 0.63% | 1 | 44 | 551.76% |
| BA240419P00250000 | 4/17/2024 7:47 PM | 250 | 81.09 | 76.10 | 82.15 | 0.00 | 0.00% | 5 | 4 | 550.49% |
| BA240419P00255000 | 4/18/2024 7:08 PM | 255 | 84.00 | 81.30 | 87.00 | 0.00 | 0.00% | 36 | 8 | 561.33% |
| BA240419P00260000 | 4/18/2024 7:06 PM | 260 | 93.39 | 86.45 | 92.30 | 0.00 | 0.00% | 115 | 17 | 597.85% |
| BA240419P00265000 | 2/2/2024 3:28 PM | 265 | 58.00 | 63.20 | 66.75 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| BA240419P00270000 | 1/17/2024 8:45 PM | 270 | 67.61 | 64.90 | 67.40 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BA240419P00275000 | 1/17/2024 8:45 PM | 275 | 72.63 | 69.25 | 72.40 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BA240419P00280000 | 1/2/2024 5:58 PM | 280 | 30.05 | 68.20 | 71.90 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BA240419P00285000 | 1/10/2024 3:43 PM | 285 | 56.01 | 75.15 | 77.45 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| BA240419P00290000 | 12/26/2023 6:49 PM | 290 | 31.41 | 82.50 | 87.05 | 0.00 | 0.00% | - | 0 | 0.00% |
| BA240419P00295000 | 4/10/2024 3:25 PM | 295 | 121.11 | 120.70 | 127.00 | 0.00 | 0.00% | 2 | 0 | 698.54% |
| BA240419P00300000 | 4/10/2024 2:20 PM | 300 | 124.14 | 126.15 | 132.10 | 0.00 | 0.00% | 6 | 0 | 720.51% |
| BA240419P00305000 | 4/10/2024 2:01 PM | 305 | 129.15 | 131.70 | 137.85 | 0.00 | 0.00% | 1 | 0 | 460.16% |
| BA240419P00310000 | 4/11/2024 4:42 PM | 310 | 137.25 | 135.50 | 142.90 | 0.00 | 0.00% | 2 | 0 | 800.68% |
| BA240419P00315000 | 4/11/2024 4:40 PM | 315 | 142.33 | 140.65 | 147.75 | 0.00 | 0.00% | - | 0 | 806.45% |
| BA240419P00340000 | 12/8/2023 5:47 PM | 340 | 97.45 | 89.45 | 92.75 | 0.00 | 0.00% | - | 0 | 0.00% |
| BA240419P00380000 | 3/12/2024 7:54 PM | 380 | 195.70 | 205.50 | 207.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| BA240419P00390000 | 4/12/2024 5:31 PM | 390 | 219.79 | 215.65 | 222.85 | 0.00 | 0.00% | 2 | 0 | 1,001.76% |
Related Tickers
LMT Lockheed Martin Corporation
464.50
+1.84%
GE General Electric Company
148.44
-2.94%
RTX RTX Corporation
101.92
+1.20%
SPCE Virgin Galactic Holdings, Inc.
0.8576
-11.59%
NOC Northrop Grumman Corporation
462.21
+2.15%
GD General Dynamics Corporation
288.65
+1.18%
SPR Spirit AeroSystems Holdings, Inc.
32.86
-0.87%
AIR.PA Airbus SE
160.04
-0.39%
RKLB Rocket Lab USA, Inc.
3.5450
-0.14%
ACHR Archer Aviation Inc.
3.6650
-3.04%