NYSE - Delayed Quote • USD
The Boeing Company (BA)
At close: 4:00 PM EDT
After hours: 7:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00090000 | 4/19/2024 7:14 PM | 90 | 80.41 | 77.60 | 83.30 | -1.60 | -1.95% | 13 | 17 | 676.95% |
| BA240419C00095000 | 11/27/2023 3:39 PM | 95 | 126.55 | 165.20 | 170.40 | 0.00 | 0.00% | - | 1 | 9,204.69% |
| BA240419C00100000 | 4/15/2024 2:41 PM | 100 | 69.75 | 68.00 | 73.90 | 0.00 | 0.00% | 3 | 10 | 650.20% |
| BA240419C00110000 | 4/15/2024 1:41 PM | 110 | 60.69 | 57.20 | 63.90 | 0.00 | 0.00% | 10 | 7 | 501.76% |
| BA240419C00115000 | 3/19/2024 4:31 PM | 115 | 66.22 | 52.80 | 57.95 | 0.00 | 0.00% | 2 | 1 | 433.98% |
| BA240419C00120000 | 4/15/2024 3:24 PM | 120 | 49.98 | 47.45 | 53.85 | 0.00 | 0.00% | 1 | 18 | 427.73% |
| BA240419C00125000 | 12/18/2023 4:27 PM | 125 | 138.70 | 86.75 | 90.70 | 0.00 | 0.00% | 2 | 17 | 2,206.35% |
| BA240419C00130000 | 4/18/2024 4:20 PM | 130 | 41.10 | 37.65 | 43.95 | 0.00 | 0.00% | 5 | 18 | 359.77% |
| BA240419C00135000 | 4/4/2024 2:54 PM | 135 | 52.55 | 32.65 | 38.75 | 0.00 | 0.00% | 5 | 7 | 310.74% |
| BA240419C00140000 | 4/18/2024 2:39 PM | 140 | 31.60 | 27.35 | 33.80 | 0.00 | 0.00% | 10 | 19 | 261.52% |
| BA240419C00145000 | 4/19/2024 7:30 PM | 145 | 25.07 | 22.30 | 26.45 | 0.07 | 0.28% | 29 | 112 | 279.20% |
| BA240419C00150000 | 4/18/2024 2:54 PM | 150 | 20.42 | 19.55 | 21.40 | -1.48 | -6.76% | 3 | 133 | 179.69% |
| BA240419C00155000 | 4/18/2024 2:38 PM | 155 | 16.46 | 14.40 | 17.05 | 0.00 | 0.00% | 1 | 97 | 157.62% |
| BA240419C00160000 | 4/19/2024 7:07 PM | 160 | 10.50 | 8.90 | 11.50 | -0.40 | -3.67% | 43 | 95 | 89.94% |
| BA240419C00162500 | 4/19/2024 7:25 PM | 162.5 | 7.75 | 6.15 | 7.70 | -0.91 | -10.51% | 13 | 56 | 72.36% |
| BA240419C00165000 | 4/19/2024 7:59 PM | 165 | 4.95 | 4.40 | 5.40 | -0.60 | -10.81% | 87 | 270 | 62.89% |
| BA240419C00167500 | 4/19/2024 7:50 PM | 167.5 | 2.72 | 1.81 | 2.86 | -0.48 | -15.00% | 421 | 826 | 39.94% |
| BA240419C00170000 | 4/19/2024 7:59 PM | 170 | 0.10 | 0.02 | 0.15 | -1.22 | -92.42% | 2,665 | 4,724 | 6.45% |
| BA240419C00172500 | 4/19/2024 7:54 PM | 172.5 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 5,969 | 4,751 | 14.84% |
| BA240419C00175000 | 4/19/2024 7:59 PM | 175 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2,133 | 10,949 | 25.78% |
| BA240419C00177500 | 4/19/2024 7:53 PM | 177.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 556 | 3,062 | 35.94% |
| BA240419C00180000 | 4/19/2024 6:30 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 265 | 6,505 | 45.31% |
| BA240419C00182500 | 4/19/2024 5:45 PM | 182.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 2,202 | 50.00% |
| BA240419C00185000 | 4/19/2024 6:56 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 4,886 | 59.38% |
| BA240419C00187500 | 4/19/2024 6:38 PM | 187.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 1,452 | 68.75% |
| BA240419C00190000 | 4/19/2024 5:25 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 6,430 | 75.00% |
| BA240419C00192500 | 4/19/2024 3:47 PM | 192.5 | 0.04 | 0.00 | 0.01 | 0.01 | 33.33% | 2 | 1,625 | 84.38% |
| BA240419C00195000 | 4/19/2024 7:53 PM | 195 | 0.04 | 0.00 | 0.01 | 0.03 | 300.00% | 17 | 3,547 | 90.63% |
| BA240419C00197500 | 4/19/2024 4:19 PM | 197.5 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 1 | 554 | 110.94% |
| BA240419C00200000 | 4/19/2024 7:23 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 80 | 9,906 | 106.25% |
| BA240419C00202500 | 4/19/2024 7:53 PM | 202.5 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 26 | 1,163 | 112.50% |
| BA240419C00205000 | 4/19/2024 7:46 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 57 | 4,805 | 121.88% |
| BA240419C00207500 | 4/19/2024 3:30 PM | 207.5 | 0.01 | 0.00 | 0.33 | 0.00 | 0.00% | 7 | 484 | 192.58% |
| BA240419C00210000 | 4/19/2024 6:42 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 5,148 | 134.38% |
| BA240419C00212500 | 4/19/2024 3:57 PM | 212.5 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 4 | 950 | 156.25% |
| BA240419C00215000 | 4/19/2024 7:03 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 4,201 | 150.00% |
| BA240419C00220000 | 4/19/2024 4:38 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 5,193 | 162.50% |
| BA240419C00225000 | 4/18/2024 7:10 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 4,508 | 175.00% |
| BA240419C00230000 | 4/19/2024 4:38 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 5,435 | 187.50% |
| BA240419C00235000 | 4/19/2024 3:40 PM | 235 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,984 | 196.88% |
| BA240419C00240000 | 4/19/2024 7:35 PM | 240 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 2,759 | 212.50% |
| BA240419C00245000 | 4/19/2024 4:54 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,576 | 218.75% |
| BA240419C00250000 | 4/18/2024 2:54 PM | 250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5,445 | 231.25% |
| BA240419C00255000 | 4/11/2024 1:53 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,261 | 243.75% |
| 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 | 371.09% |
| 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 | 293.75% |
| BA240419C00285000 | 3/25/2024 3:17 PM | 285 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 696 | 300.00% |
| BA240419C00290000 | 4/12/2024 2:06 PM | 290 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 765 | 331.25% |
| BA240419C00295000 | 4/19/2024 3:05 PM | 295 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 436 | 359.38% |
| BA240419C00300000 | 4/3/2024 7:51 PM | 300 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 3 | 3,206 | 368.75% |
| BA240419C00305000 | 3/11/2024 6:07 PM | 305 | 0.02 | 0.00 | 0.17 | 0.00 | 0.00% | 5 | 67 | 435.94% |
| BA240419C00310000 | 3/12/2024 3:38 PM | 310 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 163 | 350.00% |
| BA240419C00315000 | 3/11/2024 2:40 PM | 315 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 314 | 611.72% |
| BA240419C00320000 | 2/8/2024 4:27 PM | 320 | 0.09 | 0.00 | 0.34 | 0.00 | 0.00% | 2 | 246 | 505.47% |
| BA240419C00325000 | 2/15/2024 6:36 PM | 325 | 0.07 | 0.00 | 0.17 | 0.00 | 0.00% | 20 | 669 | 476.56% |
| 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 | 504.69% |
| BA240419C00350000 | 3/4/2024 5:54 PM | 350 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 641 | 495.31% |
| BA240419C00360000 | 2/8/2024 5:14 PM | 360 | 0.01 | 0.00 | 0.34 | 0.00 | 0.00% | 3 | 221 | 583.59% |
| BA240419C00370000 | 1/24/2024 3:16 PM | 370 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 102 | 550.00% |
| BA240419C00380000 | 1/11/2024 6:50 PM | 380 | 0.03 | 0.00 | 0.11 | 0.00 | 0.00% | 2 | 27 | 550.00% |
| 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 | 456.25% |
| 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 | 0.83 | 0.00 | 0.00% | 10 | 201 | 492.58% |
| BA240419P00110000 | 4/16/2024 7:57 PM | 110 | 0.01 | 0.00 | 0.83 | 0.00 | 0.00% | 1 | 128 | 451.17% |
| BA240419P00115000 | 4/1/2024 5:03 PM | 115 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 54 | 237.50% |
| 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 | 125.00% |
| 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 4:55 PM | 150 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 157 | 5,270 | 84.38% |
| BA240419P00155000 | 4/19/2024 6:49 PM | 155 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 97 | 2,820 | 62.50% |
| BA240419P00157500 | 4/19/2024 6:28 PM | 157.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 4,110 | 53.13% |
| BA240419P00160000 | 4/19/2024 7:33 PM | 160 | 0.03 | 0.00 | 0.01 | 0.01 | 50.00% | 903 | 5,357 | 46.88% |
| BA240419P00162500 | 4/19/2024 7:53 PM | 162.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 787 | 2,943 | 35.94% |
| BA240419P00165000 | 4/19/2024 7:54 PM | 165 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 857 | 8,015 | 25.00% |
| BA240419P00167500 | 4/19/2024 7:54 PM | 167.5 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 2,483 | 3,883 | 13.28% |
| BA240419P00170000 | 4/19/2024 7:59 PM | 170 | 0.22 | 0.15 | 0.40 | -0.78 | -78.00% | 7,807 | 5,225 | 8.50% |
| BA240419P00172500 | 4/19/2024 7:59 PM | 172.5 | 2.54 | 2.19 | 3.05 | -0.06 | -2.31% | 1,954 | 3,789 | 36.13% |
| BA240419P00175000 | 4/19/2024 7:59 PM | 175 | 5.13 | 4.50 | 6.55 | 0.88 | 20.71% | 633 | 6,385 | 53.32% |
| BA240419P00177500 | 4/19/2024 7:57 PM | 177.5 | 7.75 | 7.40 | 8.00 | 0.75 | 10.71% | 277 | 1,117 | 68.16% |
| BA240419P00180000 | 4/19/2024 7:58 PM | 180 | 10.10 | 9.50 | 10.50 | 0.50 | 5.21% | 268 | 3,301 | 83.20% |
| BA240419P00182500 | 4/19/2024 4:27 PM | 182.5 | 12.14 | 11.45 | 13.75 | 0.49 | 4.21% | 40 | 518 | 138.18% |
| BA240419P00185000 | 4/19/2024 7:49 PM | 185 | 15.00 | 14.30 | 15.55 | 0.30 | 2.04% | 71 | 199 | 114.84% |
| BA240419P00187500 | 4/19/2024 7:31 PM | 187.5 | 17.00 | 17.40 | 17.95 | -0.20 | -1.16% | 4 | 48 | 119.53% |
| BA240419P00190000 | 4/19/2024 7:45 PM | 190 | 19.78 | 19.40 | 20.90 | 0.38 | 1.96% | 29 | 130 | 165.92% |
| BA240419P00192500 | 4/19/2024 2:33 PM | 192.5 | 20.90 | 22.05 | 23.50 | -1.30 | -5.86% | 1 | 42 | 119.53% |
| BA240419P00195000 | 4/19/2024 5:41 PM | 195 | 24.04 | 24.60 | 26.65 | -0.36 | -1.48% | 15 | 371 | 172.27% |
| BA240419P00197500 | 4/16/2024 6:49 PM | 197.5 | 28.30 | 23.90 | 28.80 | 0.00 | 0.00% | 3 | 0 | 230.96% |
| BA240419P00200000 | 4/19/2024 7:59 PM | 200 | 30.05 | 29.65 | 32.10 | 0.75 | 2.56% | 53 | 1,451 | 216.60% |
| BA240419P00202500 | 4/10/2024 7:48 PM | 202.5 | 27.16 | 28.55 | 34.80 | 0.00 | 0.00% | 765 | 0 | 309.86% |
| BA240419P00205000 | 4/18/2024 7:18 PM | 205 | 34.20 | 33.10 | 36.45 | 0.00 | 0.00% | 1,152 | 114 | 279.20% |
| BA240419P00207500 | 4/8/2024 3:41 PM | 207.5 | 25.15 | 33.70 | 39.75 | 0.00 | 0.00% | 2 | 0 | 335.06% |
| BA240419P00210000 | 4/19/2024 4:23 PM | 210 | 39.50 | 37.55 | 41.25 | -1.80 | -4.36% | 2 | 20 | 291.21% |
| BA240419P00212500 | 4/2/2024 5:33 PM | 212.5 | 25.00 | 38.65 | 44.60 | 0.00 | 0.00% | 5 | 0 | 353.52% |
| BA240419P00215000 | 4/18/2024 7:06 PM | 215 | 45.82 | 42.50 | 47.00 | 0.00 | 0.00% | 79 | 16 | 360.64% |
| BA240419P00220000 | 4/18/2024 6:38 PM | 220 | 48.78 | 47.55 | 51.40 | 0.00 | 0.00% | 14 | 7 | 347.46% |
| BA240419P00225000 | 4/18/2024 6:38 PM | 225 | 57.80 | 51.15 | 57.05 | 0.00 | 0.00% | 10 | 5 | 410.74% |
| BA240419P00230000 | 4/18/2024 7:06 PM | 230 | 58.30 | 56.20 | 62.20 | 0.00 | 0.00% | 38 | 9 | 441.80% |
| BA240419P00235000 | 4/18/2024 7:06 PM | 235 | 66.95 | 61.15 | 65.95 | 0.00 | 0.00% | 80 | 18 | 372.46% |
| BA240419P00240000 | 4/18/2024 7:06 PM | 240 | 67.75 | 65.95 | 72.30 | 0.00 | 0.00% | 314 | 43 | 490.53% |
| BA240419P00245000 | 4/19/2024 3:33 PM | 245 | 73.86 | 71.25 | 77.55 | 0.46 | 0.63% | 1 | 44 | 525.68% |
| BA240419P00250000 | 4/17/2024 7:47 PM | 250 | 81.09 | 76.15 | 81.90 | 0.00 | 0.00% | 5 | 4 | 504.69% |
| BA240419P00255000 | 4/18/2024 7:08 PM | 255 | 84.00 | 81.30 | 87.00 | 0.00 | 0.00% | 36 | 8 | 530.18% |
| BA240419P00260000 | 4/18/2024 7:06 PM | 260 | 93.39 | 86.50 | 92.15 | 0.00 | 0.00% | 115 | 17 | 558.59% |
| 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 | 121.15 | 127.00 | 0.00 | 0.00% | 2 | 0 | 662.89% |
| BA240419P00300000 | 4/10/2024 2:20 PM | 300 | 124.14 | 125.00 | 134.15 | 0.00 | 0.00% | 6 | 0 | 812.70% |
| BA240419P00305000 | 4/10/2024 2:01 PM | 305 | 129.15 | 130.00 | 139.75 | 0.00 | 0.00% | 1 | 0 | 859.77% |
| BA240419P00310000 | 4/11/2024 4:42 PM | 310 | 137.25 | 135.05 | 144.95 | 0.00 | 0.00% | 2 | 0 | 885.55% |
| BA240419P00315000 | 4/11/2024 4:40 PM | 315 | 142.33 | 140.00 | 149.40 | 0.00 | 0.00% | - | 0 | 872.75% |
| 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 | 215.00 | 224.50 | 0.00 | 0.00% | 2 | 0 | 1,073.83% |
Related Tickers
LMT Lockheed Martin Corporation
463.87
+1.71%
GE General Electric Company
148.06
-3.19%
RTX RTX Corporation
101.56
+0.84%
SPCE Virgin Galactic Holdings, Inc.
0.8561
-11.74%
NOC Northrop Grumman Corporation
462.58
+2.23%
GD General Dynamics Corporation
288.62
+1.17%
SPR Spirit AeroSystems Holdings, Inc.
32.93
-0.66%
AIR.PA Airbus SE
160.04
-0.39%
RKLB Rocket Lab USA, Inc.
3.5500
0.00%
ACHR Archer Aviation Inc.
3.6500
-3.44%