NYSE - Nasdaq Real Time Price • USD
The Boeing Company (BA)
As of 11:28 AM 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 | 37.00 | 44.45 | 0.00 | 0.00% | 2 | 4 | 172.66% |
| BA240426C00125000 | 4/15/2024 7:22 PM | 125 | 43.00 | 32.90 | 39.20 | 0.00 | 0.00% | - | 1 | 200.59% |
| BA240426C00130000 | 4/23/2024 7:22 PM | 130 | 39.13 | 29.35 | 34.45 | 0.00 | 0.00% | 1 | 3 | 229.30% |
| BA240426C00135000 | 4/25/2024 2:39 PM | 135 | 25.35 | 21.60 | 27.75 | -32.32 | -56.04% | 1 | 1 | 233.69% |
| BA240426C00140000 | 4/24/2024 4:29 PM | 140 | 26.92 | 20.40 | 21.70 | 0.00 | 0.00% | 4 | 71 | 123.24% |
| BA240426C00145000 | 4/25/2024 1:45 PM | 145 | 15.55 | 15.80 | 16.20 | -15.75 | -50.32% | 11 | 47 | 94.92% |
| BA240426C00150000 | 4/25/2024 3:08 PM | 150 | 10.80 | 9.05 | 11.85 | -4.35 | -28.71% | 13 | 47 | 103.22% |
| BA240426C00152500 | 4/25/2024 3:12 PM | 152.5 | 8.60 | 8.40 | 8.70 | -3.95 | -32.51% | 81 | 4 | 59.18% |
| BA240426C00155000 | 4/25/2024 3:11 PM | 155 | 5.92 | 5.85 | 6.60 | -4.18 | -41.39% | 40 | 77 | 51.76% |
| BA240426C00157500 | 4/25/2024 2:55 PM | 157.5 | 3.60 | 3.55 | 3.95 | -2.71 | -42.95% | 43 | 15 | 42.29% |
| BA240426C00160000 | 4/25/2024 3:12 PM | 160 | 2.05 | 1.92 | 2.04 | -3.47 | -62.86% | 883 | 270 | 35.74% |
| BA240426C00162500 | 4/25/2024 3:12 PM | 162.5 | 0.84 | 0.78 | 0.84 | -2.46 | -75.46% | 2,696 | 433 | 33.45% |
| BA240426C00165000 | 4/25/2024 3:13 PM | 165 | 0.26 | 0.26 | 0.29 | -1.43 | -83.63% | 3,532 | 980 | 33.50% |
| BA240426C00167500 | 4/25/2024 3:10 PM | 167.5 | 0.09 | 0.07 | 0.10 | -0.79 | -89.77% | 2,397 | 1,655 | 35.25% |
| BA240426C00170000 | 4/25/2024 3:10 PM | 170 | 0.03 | 0.03 | 0.04 | -0.35 | -89.74% | 3,165 | 4,370 | 38.28% |
| BA240426C00172500 | 4/25/2024 3:09 PM | 172.5 | 0.03 | 0.01 | 0.02 | -0.11 | -78.57% | 806 | 2,966 | 42.19% |
| BA240426C00175000 | 4/25/2024 3:12 PM | 175 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 1,469 | 6,070 | 51.95% |
| BA240426C00177500 | 4/25/2024 3:06 PM | 177.5 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 421 | 3,266 | 54.69% |
| BA240426C00180000 | 4/25/2024 3:07 PM | 180 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 645 | 6,743 | 54.69% |
| BA240426C00182500 | 4/25/2024 3:08 PM | 182.5 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 225 | 3,084 | 67.97% |
| BA240426C00185000 | 4/25/2024 2:54 PM | 185 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 326 | 5,883 | 65.63% |
| BA240426C00187500 | 4/25/2024 3:10 PM | 187.5 | 0.01 | 0.01 | 0.03 | -0.01 | -33.33% | 324 | 1,848 | 82.81% |
| BA240426C00190000 | 4/25/2024 3:09 PM | 190 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 435 | 3,931 | 78.13% |
| BA240426C00192500 | 4/24/2024 7:50 PM | 192.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 865 | 82.81% |
| BA240426C00195000 | 4/25/2024 2:19 PM | 195 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 2,110 | 87.50% |
| BA240426C00200000 | 4/25/2024 2:46 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 2,215 | 96.88% |
| BA240426C00205000 | 4/25/2024 1:53 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,056 | 109.38% |
| BA240426C00210000 | 4/25/2024 2:15 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 772 | 118.75% |
| BA240426C00215000 | 4/25/2024 1:57 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,244 | 128.13% |
| BA240426C00220000 | 4/25/2024 2:41 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 1,601 | 137.50% |
| BA240426C00225000 | 4/23/2024 5:38 PM | 225 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 619 | 143.75% |
| BA240426C00230000 | 4/23/2024 5:38 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 208 | 156.25% |
| BA240426C00235000 | 4/11/2024 6:12 PM | 235 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 14 | 162.50% |
| BA240426C00240000 | 4/12/2024 5:40 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 158 | 168.75% |
| BA240426C00245000 | 4/24/2024 1:30 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 45 | 178.13% |
| BA240426C00250000 | 4/24/2024 1:59 PM | 250 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 6 | 187.50% |
| BA240426C00255000 | 3/25/2024 4:53 PM | 255 | 0.44 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 13 | 193.75% |
| BA240426C00270000 | 3/8/2024 6:09 PM | 270 | 0.51 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 1 | 279.69% |
| BA240426C00280000 | 3/13/2024 7:06 PM | 280 | 0.04 | 0.00 | 0.21 | 0.00 | 0.00% | - | 5 | 303.91% |
| BA240426C00300000 | 4/9/2024 4:24 PM | 300 | 0.11 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 256.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00105000 | 4/23/2024 5:37 PM | 105 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 303 | 404 | 187.50% |
| BA240426P00110000 | 4/23/2024 6:47 PM | 110 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 25 | 168.75% |
| BA240426P00115000 | 4/25/2024 2:14 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 256 | 150.00% |
| BA240426P00120000 | 4/24/2024 1:57 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 914 | 131.25% |
| BA240426P00125000 | 4/23/2024 7:57 PM | 125 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1,797 | 1,793 | 112.50% |
| BA240426P00130000 | 4/25/2024 2:44 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 68 | 1,582 | 96.88% |
| BA240426P00135000 | 4/25/2024 3:09 PM | 135 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 975 | 1,759 | 90.63% |
| BA240426P00140000 | 4/25/2024 2:45 PM | 140 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 1,119 | 1,694 | 75.78% |
| BA240426P00145000 | 4/25/2024 2:46 PM | 145 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 698 | 2,830 | 61.72% |
| BA240426P00150000 | 4/25/2024 3:12 PM | 150 | 0.06 | 0.06 | 0.07 | -0.01 | -16.67% | 818 | 7,182 | 49.81% |
| BA240426P00152500 | 4/25/2024 3:10 PM | 152.5 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 1,447 | 1,296 | 40.63% |
| BA240426P00155000 | 4/25/2024 3:12 PM | 155 | 0.12 | 0.13 | 0.15 | -0.01 | -7.69% | 3,441 | 6,101 | 34.67% |
| BA240426P00157500 | 4/25/2024 3:13 PM | 157.5 | 0.38 | 0.36 | 0.40 | 0.13 | 52.00% | 3,144 | 2,377 | 31.25% |
| BA240426P00160000 | 4/25/2024 3:12 PM | 160 | 1.05 | 0.87 | 1.03 | 0.51 | 94.44% | 13,076 | 5,937 | 28.13% |
| BA240426P00162500 | 4/25/2024 3:12 PM | 162.5 | 2.21 | 2.17 | 2.49 | 1.09 | 97.32% | 4,564 | 5,929 | 28.86% |
| BA240426P00165000 | 4/25/2024 3:12 PM | 165 | 4.35 | 4.20 | 4.45 | 2.28 | 110.14% | 2,563 | 3,449 | 25.29% |
| BA240426P00167500 | 4/25/2024 3:12 PM | 167.5 | 6.54 | 6.45 | 6.85 | 2.89 | 79.18% | 1,776 | 2,664 | 22.66% |
| BA240426P00170000 | 4/25/2024 3:07 PM | 170 | 9.45 | 8.65 | 9.35 | 3.75 | 65.79% | 350 | 3,180 | 29.69% |
| BA240426P00172500 | 4/25/2024 2:50 PM | 172.5 | 12.25 | 11.60 | 11.75 | 4.47 | 57.46% | 78 | 330 | 0.00% |
| BA240426P00175000 | 4/25/2024 2:50 PM | 175 | 14.54 | 13.60 | 14.35 | 4.24 | 41.17% | 326 | 632 | 43.75% |
| BA240426P00177500 | 4/24/2024 7:57 PM | 177.5 | 13.33 | 15.90 | 18.50 | 0.43 | 3.33% | 2 | 16 | 91.41% |
| BA240426P00180000 | 4/25/2024 3:01 PM | 180 | 19.60 | 18.15 | 19.40 | 4.15 | 26.86% | 44 | 161 | 72.66% |
| BA240426P00182500 | 4/24/2024 7:57 PM | 182.5 | 17.50 | 20.95 | 22.90 | 0.00 | 0.00% | 194 | 0 | 84.38% |
| BA240426P00185000 | 4/24/2024 7:57 PM | 185 | 24.06 | 22.25 | 24.50 | 2.71 | 14.54% | 1 | 19 | 101.95% |
| BA240426P00187500 | 4/24/2024 7:57 PM | 187.5 | 23.95 | 23.10 | 30.65 | 0.00 | 0.00% | 343 | 46 | 87.50% |
| BA240426P00190000 | 4/25/2024 1:37 PM | 190 | 28.92 | 26.05 | 32.05 | 2.77 | 10.59% | 3 | 1 | 235.16% |
| BA240426P00195000 | 4/24/2024 7:54 PM | 195 | 30.60 | 30.55 | 37.10 | 0.00 | 0.00% | 26 | 1 | 258.79% |
| BA240426P00200000 | 4/24/2024 3:44 PM | 200 | 33.00 | 35.55 | 43.30 | 0.00 | 0.00% | 3 | 1 | 133.20% |
| BA240426P00205000 | 4/17/2024 6:07 PM | 205 | 36.15 | 41.20 | 48.00 | 0.00 | 0.00% | 16 | 0 | 173.24% |
| BA240426P00210000 | 4/15/2024 7:30 PM | 210 | 41.80 | 45.55 | 53.25 | 0.00 | 0.00% | 3 | 0 | 150.78% |
| BA240426P00215000 | 4/9/2024 6:50 PM | 215 | 37.59 | 51.20 | 58.40 | 0.00 | 0.00% | 54 | 0 | 221.29% |
| 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 | 65.70 | 73.35 | 0.00 | 0.00% | 1 | 0 | 225.78% |
| BA240426P00240000 | 4/18/2024 4:52 PM | 240 | 69.40 | 75.50 | 83.00 | 0.00 | 0.00% | 1 | 0 | 452.05% |
| BA240426P00245000 | 4/22/2024 2:50 PM | 245 | 74.65 | 80.75 | 88.25 | 0.00 | 0.00% | 1 | 0 | 253.13% |
| BA240426P00300000 | 4/24/2024 2:56 PM | 300 | 127.94 | 135.75 | 143.15 | 0.00 | 0.00% | 2 | 0 | 336.72% |
Related Tickers
GE General Electric Company
159.53
+0.21%
LMT Lockheed Martin Corporation
459.94
+0.17%
RTX RTX Corporation
101.56
+0.53%
SPCE Virgin Galactic Holdings, Inc.
0.8103
-6.85%
GD General Dynamics Corporation
284.52
+1.21%
NOC Northrop Grumman Corporation
479.78
+1.10%
SPR Spirit AeroSystems Holdings, Inc.
31.62
+0.25%
ACHR Archer Aviation Inc.
3.8970
-1.84%
AIR.PA Airbus SE
158.52
-2.28%
RKLB Rocket Lab USA, Inc.
3.5850
-2.85%