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 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BA240426C00125000 | 4/25/2024 7:32 PM | 125 | 42.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BA240426C00130000 | 4/23/2024 7:22 PM | 130 | 39.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BA240426C00135000 | 4/25/2024 2:39 PM | 135 | 25.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BA240426C00140000 | 4/25/2024 6:11 PM | 140 | 25.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BA240426C00145000 | 4/25/2024 4:40 PM | 145 | 18.40 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| BA240426C00150000 | 4/25/2024 7:53 PM | 150 | 17.39 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| BA240426C00152500 | 4/25/2024 6:12 PM | 152.5 | 12.75 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 0.00% |
| BA240426C00155000 | 4/25/2024 6:52 PM | 155 | 11.15 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| BA240426C00157500 | 4/25/2024 7:18 PM | 157.5 | 9.45 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 0.00% |
| BA240426C00160000 | 4/25/2024 7:57 PM | 160 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1,868 | 0 | 0.00% |
| BA240426C00162500 | 4/25/2024 7:57 PM | 162.5 | 4.75 | 0.00 | 0.00 | 0.00 | 0.00% | 6,646 | 0 | 0.00% |
| BA240426C00165000 | 4/25/2024 7:59 PM | 165 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 10,773 | 0 | 0.00% |
| BA240426C00167500 | 4/25/2024 7:59 PM | 167.5 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 8,040 | 0 | 3.13% |
| BA240426C00170000 | 4/25/2024 7:59 PM | 170 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 10,548 | 0 | 12.50% |
| BA240426C00172500 | 4/25/2024 7:59 PM | 172.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2,465 | 0 | 12.50% |
| BA240426C00175000 | 4/25/2024 7:59 PM | 175 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2,370 | 0 | 25.00% |
| BA240426C00177500 | 4/25/2024 7:59 PM | 177.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 914 | 0 | 25.00% |
| BA240426C00180000 | 4/25/2024 7:59 PM | 180 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,550 | 0 | 25.00% |
| BA240426C00182500 | 4/25/2024 7:49 PM | 182.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 294 | 0 | 50.00% |
| BA240426C00185000 | 4/25/2024 7:58 PM | 185 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 453 | 0 | 50.00% |
| BA240426C00187500 | 4/25/2024 7:52 PM | 187.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 507 | 0 | 50.00% |
| BA240426C00190000 | 4/25/2024 7:49 PM | 190 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 670 | 0 | 50.00% |
| BA240426C00192500 | 4/25/2024 7:47 PM | 192.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 50.00% |
| BA240426C00195000 | 4/25/2024 7:39 PM | 195 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 50.00% |
| BA240426C00200000 | 4/25/2024 6:57 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 50.00% |
| BA240426C00205000 | 4/25/2024 1:53 PM | 205 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BA240426C00210000 | 4/25/2024 6:31 PM | 210 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| BA240426C00215000 | 4/25/2024 7:31 PM | 215 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| BA240426C00220000 | 4/25/2024 2:41 PM | 220 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| BA240426C00225000 | 4/25/2024 7:41 PM | 225 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| BA240426C00230000 | 4/25/2024 5:00 PM | 230 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BA240426C00235000 | 4/11/2024 6:12 PM | 235 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| BA240426C00240000 | 4/12/2024 5:40 PM | 240 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BA240426C00245000 | 4/24/2024 1:30 PM | 245 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| BA240426C00250000 | 4/24/2024 1:59 PM | 250 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BA240426P00110000 | 4/23/2024 6:47 PM | 110 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| BA240426P00115000 | 4/25/2024 2:14 PM | 115 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| BA240426P00120000 | 4/24/2024 1:57 PM | 120 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| BA240426P00125000 | 4/23/2024 7:57 PM | 125 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,797 | 0 | 50.00% |
| BA240426P00130000 | 4/25/2024 3:50 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 50.00% |
| BA240426P00135000 | 4/25/2024 6:57 PM | 135 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,183 | 0 | 50.00% |
| BA240426P00140000 | 4/25/2024 7:49 PM | 140 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,260 | 0 | 50.00% |
| BA240426P00145000 | 4/25/2024 7:58 PM | 145 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2,304 | 0 | 50.00% |
| BA240426P00150000 | 4/25/2024 7:58 PM | 150 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3,593 | 0 | 50.00% |
| BA240426P00152500 | 4/25/2024 7:58 PM | 152.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2,858 | 0 | 50.00% |
| BA240426P00155000 | 4/25/2024 7:54 PM | 155 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5,682 | 0 | 25.00% |
| BA240426P00157500 | 4/25/2024 7:58 PM | 157.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5,743 | 0 | 25.00% |
| BA240426P00160000 | 4/25/2024 7:58 PM | 160 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 18,808 | 0 | 25.00% |
| BA240426P00162500 | 4/25/2024 7:59 PM | 162.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 10,352 | 0 | 12.50% |
| BA240426P00165000 | 4/25/2024 7:59 PM | 165 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 7,082 | 0 | 6.25% |
| BA240426P00167500 | 4/25/2024 7:58 PM | 167.5 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2,347 | 0 | 0.00% |
| BA240426P00170000 | 4/25/2024 7:58 PM | 170 | 3.22 | 0.00 | 0.00 | 0.00 | 0.00% | 673 | 0 | 0.00% |
| BA240426P00172500 | 4/25/2024 7:49 PM | 172.5 | 5.48 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 0 | 0.00% |
| BA240426P00175000 | 4/25/2024 7:27 PM | 175 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1,868 | 0 | 0.00% |
| BA240426P00177500 | 4/25/2024 6:47 PM | 177.5 | 13.45 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 0.00% |
| BA240426P00180000 | 4/25/2024 7:49 PM | 180 | 13.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1,016 | 0 | 0.00% |
| BA240426P00182500 | 4/24/2024 7:57 PM | 182.5 | 17.50 | 0.00 | 0.00 | 0.00 | 0.00% | 194 | 0 | 0.00% |
| BA240426P00185000 | 4/25/2024 7:49 PM | 185 | 17.40 | 0.00 | 0.00 | 0.00 | 0.00% | 148 | 0 | 0.00% |
| BA240426P00187500 | 4/25/2024 7:47 PM | 187.5 | 20.80 | 0.00 | 0.00 | 0.00 | 0.00% | 418 | 0 | 0.00% |
| BA240426P00190000 | 4/25/2024 1:37 PM | 190 | 28.92 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BA240426P00195000 | 4/24/2024 7:54 PM | 195 | 30.60 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| BA240426P00200000 | 4/24/2024 3:44 PM | 200 | 33.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BA240426P00205000 | 4/17/2024 6:07 PM | 205 | 36.15 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| BA240426P00210000 | 4/15/2024 7:30 PM | 210 | 41.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BA240426P00215000 | 4/9/2024 6:50 PM | 215 | 37.59 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BA240426P00240000 | 4/18/2024 4:52 PM | 240 | 69.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BA240426P00245000 | 4/22/2024 2:50 PM | 245 | 74.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BA240426P00300000 | 4/24/2024 2:56 PM | 300 | 127.94 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
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%