NYSE - Delayed Quote • USD
The Boeing Company (BA)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00155000 | 4/24/2024 7:12 PM | 2024-04-26 | 10.10 | 8.85 | 10.60 | -5.35 | -34.63% | 83 | 18 | 63.97% |
| BA240503C00155000 | 4/24/2024 6:10 PM | 2024-05-03 | 10.05 | 9.80 | 10.55 | -4.95 | -33.00% | 32 | 19 | 43.99% |
| BA240510C00155000 | 4/24/2024 6:11 PM | 2024-05-10 | 11.05 | 10.05 | 11.80 | -5.00 | -31.15% | 21 | 0 | 45.17% |
| BA240517C00155000 | 4/24/2024 7:43 PM | 2024-05-17 | 12.15 | 10.95 | 11.80 | -4.15 | -25.46% | 89 | 357 | 37.67% |
| BA240621C00155000 | 4/24/2024 6:39 PM | 2024-06-21 | 15.00 | 14.15 | 14.75 | -3.55 | -19.14% | 23 | 105 | 36.88% |
| BA240719C00155000 | 4/24/2024 2:58 PM | 2024-07-19 | 22.00 | 16.40 | 16.75 | 2.00 | 10.00% | 2 | 104 | 37.21% |
| BA240816C00155000 | 4/23/2024 3:05 PM | 2024-08-16 | 22.75 | 18.15 | 19.25 | 0.00 | 0.00% | 2 | 22 | 39.69% |
| BA240920C00155000 | 4/10/2024 2:47 PM | 2024-09-20 | 21.10 | 20.50 | 20.95 | -9.08 | -30.09% | 1 | 138 | 39.05% |
| BA241018C00155000 | 4/24/2024 6:53 PM | 2024-10-18 | 21.75 | 21.85 | 23.00 | -4.55 | -17.30% | 1 | 15 | 40.61% |
| BA241115C00155000 | 4/24/2024 7:08 PM | 2024-11-15 | 23.89 | 24.00 | 24.35 | -5.51 | -18.74% | 2 | 12 | 40.65% |
| BA250117C00155000 | 4/24/2024 6:39 PM | 2025-01-17 | 27.16 | 26.80 | 27.55 | -4.80 | -15.02% | 6 | 316 | 41.59% |
| BA250321C00155000 | 4/15/2024 5:57 PM | 2025-03-21 | 34.30 | 29.15 | 30.90 | 0.00 | 0.00% | 1 | 29 | 43.11% |
| BA250620C00155000 | 4/24/2024 4:15 PM | 2025-06-20 | 35.85 | 33.30 | 34.50 | -4.30 | -10.71% | 1 | 52 | 43.62% |
| BA251219C00155000 | 4/24/2024 6:50 PM | 2025-12-19 | 39.80 | 38.55 | 41.55 | -16.64 | -29.48% | 1 | 74 | 45.42% |
| BA260116C00155000 | 3/12/2024 7:44 PM | 2026-01-16 | 57.66 | 47.85 | 49.20 | 0.00 | 0.00% | 1 | 8 | 53.21% |
| BA260618C00155000 | 4/10/2024 2:07 PM | 2026-06-18 | 54.69 | 45.00 | 50.50 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| BA261218C00155000 | 4/24/2024 1:46 PM | 2026-12-18 | 56.23 | 46.30 | 51.35 | -0.57 | -1.00% | 1 | 82 | 45.91% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00155000 | 4/24/2024 7:59 PM | 2024-04-26 | 0.13 | 0.13 | 0.18 | -0.45 | -77.59% | 4,734 | 5,852 | 50.78% |
| BA240503P00155000 | 4/24/2024 7:59 PM | 2024-05-03 | 0.58 | 0.56 | 0.68 | -0.29 | -33.33% | 862 | 734 | 35.60% |
| BA240510P00155000 | 4/24/2024 7:56 PM | 2024-05-10 | 1.03 | 0.81 | 1.40 | -0.27 | -20.77% | 334 | 251 | 34.89% |
| BA240517P00155000 | 4/24/2024 7:56 PM | 2024-05-17 | 1.49 | 1.58 | 1.64 | -0.03 | -1.97% | 415 | 6,299 | 31.13% |
| BA240524P00155000 | 4/24/2024 7:55 PM | 2024-05-24 | 2.03 | 1.99 | 2.24 | 0.13 | 6.84% | 65 | 3,592 | 31.45% |
| BA240531P00155000 | 4/24/2024 7:53 PM | 2024-05-31 | 2.41 | 2.35 | 2.83 | 0.19 | 8.56% | 170 | 37 | 31.82% |
| BA240621P00155000 | 4/24/2024 7:58 PM | 2024-06-21 | 3.60 | 3.65 | 3.80 | 0.35 | 10.77% | 446 | 3,335 | 29.83% |
| BA240719P00155000 | 4/24/2024 7:46 PM | 2024-07-19 | 4.90 | 4.95 | 5.10 | 0.70 | 16.67% | 128 | 612 | 29.17% |
| BA240816P00155000 | 4/24/2024 7:24 PM | 2024-08-16 | 6.68 | 6.55 | 6.75 | 0.83 | 14.19% | 67 | 850 | 30.33% |
| BA240920P00155000 | 4/24/2024 6:57 PM | 2024-09-20 | 8.25 | 7.75 | 7.90 | 1.30 | 18.71% | 312 | 1,699 | 29.52% |
| BA241018P00155000 | 4/24/2024 7:34 PM | 2024-10-18 | 8.65 | 8.65 | 9.10 | 0.80 | 10.19% | 67 | 377 | 29.93% |
| BA241115P00155000 | 4/24/2024 6:18 PM | 2024-11-15 | 10.05 | 9.90 | 10.15 | 1.15 | 12.92% | 2 | 742 | 30.11% |
| BA250117P00155000 | 4/24/2024 6:59 PM | 2025-01-17 | 11.80 | 11.15 | 12.25 | 1.28 | 12.17% | 192 | 2,451 | 30.33% |
| BA250321P00155000 | 4/24/2024 6:03 PM | 2025-03-21 | 12.65 | 12.60 | 14.05 | -0.05 | -0.39% | 19 | 2,507 | 30.36% |
| BA250620P00155000 | 4/24/2024 7:15 PM | 2025-06-20 | 15.41 | 15.00 | 15.50 | 0.61 | 4.12% | 2 | 385 | 29.07% |
| BA251219P00155000 | 4/24/2024 3:50 PM | 2025-12-19 | 17.77 | 18.25 | 19.20 | 0.37 | 2.13% | 15 | 285 | 28.96% |
| BA260116P00155000 | 4/22/2024 5:40 PM | 2026-01-16 | 17.35 | 17.60 | 20.40 | 0.00 | 0.00% | 2 | 682 | 29.79% |
| BA260618P00155000 | 4/24/2024 7:17 PM | 2026-06-18 | 20.55 | 16.60 | 22.05 | 0.65 | 3.27% | 1 | 34 | 28.55% |
| BA261218P00155000 | 4/22/2024 2:43 PM | 2026-12-18 | 21.42 | 22.35 | 25.30 | 0.00 | 0.00% | 5 | 9 | 28.96% |
Related Tickers
GE General Electric Company
159.19
-2.11%
LMT Lockheed Martin Corporation
459.14
-0.20%
RTX RTX Corporation
101.02
-0.36%
SPCE Virgin Galactic Holdings, Inc.
0.8699
-5.47%
NOC Northrop Grumman Corporation
474.57
-0.02%
GD General Dynamics Corporation
281.11
-3.97%
AIR.PA Airbus SE
162.22
-0.31%
SPR Spirit AeroSystems Holdings, Inc.
31.54
-1.84%
ACHR Archer Aviation Inc.
3.9700
-1.00%
LHX L3Harris Technologies, Inc.
207.71
+0.01%