NYSE - Nasdaq Real Time Price • USD
The Boeing Company (BA)
As of 1:36 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00145000 | 4/25/2024 4:40 PM | 2024-04-26 | 18.40 | 18.55 | 19.95 | -12.90 | -41.21% | 16 | 47 | 99.41% |
| BA240503C00145000 | 4/25/2024 3:06 PM | 2024-05-03 | 15.95 | 18.90 | 19.70 | -10.80 | -40.37% | 4 | 10 | 60.50% |
| BA240510C00145000 | 4/24/2024 6:25 PM | 2024-05-10 | 19.00 | 19.50 | 20.05 | -1.20 | -5.94% | 3 | 6 | 51.12% |
| BA240517C00145000 | 4/25/2024 3:33 PM | 2024-05-17 | 17.50 | 19.95 | 20.30 | -7.20 | -29.15% | 24 | 29 | 45.65% |
| BA240621C00145000 | 4/25/2024 1:37 PM | 2024-06-21 | 20.20 | 21.85 | 22.05 | -3.80 | -15.83% | 1 | 147 | 39.60% |
| BA240719C00145000 | 4/25/2024 2:35 PM | 2024-07-19 | 21.00 | 23.45 | 23.65 | -3.25 | -13.40% | 6 | 12 | 39.43% |
| BA240816C00145000 | 4/25/2024 1:48 PM | 2024-08-16 | 24.30 | 25.35 | 26.00 | -11.10 | -31.36% | 1 | 6 | 42.37% |
| BA240920C00145000 | 4/23/2024 3:21 PM | 2024-09-20 | 31.85 | 27.15 | 27.85 | 0.00 | 0.00% | 5 | 50 | 42.40% |
| BA241018C00145000 | 4/17/2024 3:46 PM | 2024-10-18 | 33.95 | 28.60 | 29.30 | 0.00 | 0.00% | 1 | 29 | 42.66% |
| BA241115C00145000 | 4/23/2024 7:05 PM | 2024-11-15 | 34.50 | 30.35 | 31.15 | 0.00 | 0.00% | 4 | 4 | 44.03% |
| BA250117C00145000 | 4/25/2024 2:18 PM | 2025-01-17 | 31.60 | 33.15 | 33.95 | -1.10 | -3.36% | 1 | 85 | 44.24% |
| BA250321C00145000 | 4/24/2024 6:30 PM | 2025-03-21 | 36.45 | 35.80 | 36.30 | 0.00 | 0.00% | 4 | 66 | 44.10% |
| BA250620C00145000 | 4/23/2024 4:20 PM | 2025-06-20 | 43.70 | 39.60 | 40.45 | 0.00 | 0.00% | 1 | 16 | 45.73% |
| BA251219C00145000 | 4/24/2024 6:20 PM | 2025-12-19 | 46.00 | 45.15 | 46.35 | 0.00 | 0.00% | 2 | 8 | 46.16% |
| BA260116C00145000 | 1/22/2024 5:50 PM | 2026-01-16 | 88.90 | 78.10 | 80.05 | 0.00 | 0.00% | 1 | 8 | 90.40% |
| BA261218C00145000 | 4/25/2024 2:41 PM | 2026-12-18 | 52.50 | 54.95 | 57.20 | -5.08 | -8.82% | 1 | 35 | 48.14% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00145000 | 4/25/2024 4:55 PM | 2024-04-26 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 1,454 | 2,830 | 68.75% |
| BA240503P00145000 | 4/25/2024 4:43 PM | 2024-05-03 | 0.09 | 0.08 | 0.11 | -0.08 | -47.06% | 399 | 727 | 41.31% |
| BA240510P00145000 | 4/25/2024 4:42 PM | 2024-05-10 | 0.26 | 0.20 | 0.26 | 0.05 | 23.81% | 115 | 229 | 36.33% |
| BA240517P00145000 | 4/25/2024 5:15 PM | 2024-05-17 | 0.43 | 0.41 | 0.45 | 0.01 | 2.38% | 148 | 1,708 | 34.23% |
| BA240524P00145000 | 4/25/2024 4:37 PM | 2024-05-24 | 0.76 | 0.66 | 0.69 | -0.01 | -1.30% | 32 | 137 | 33.40% |
| BA240531P00145000 | 4/25/2024 4:35 PM | 2024-05-31 | 1.00 | 0.85 | 0.92 | 0.10 | 11.11% | 68 | 60 | 32.62% |
| BA240621P00145000 | 4/25/2024 5:17 PM | 2024-06-21 | 1.66 | 1.63 | 1.68 | 0.01 | 0.61% | 275 | 3,297 | 31.59% |
| BA240719P00145000 | 4/25/2024 4:38 PM | 2024-07-19 | 2.73 | 2.48 | 2.61 | 0.26 | 10.53% | 37 | 400 | 30.63% |
| BA240816P00145000 | 4/25/2024 2:30 PM | 2024-08-16 | 4.48 | 3.85 | 3.95 | 0.74 | 19.79% | 1 | 386 | 31.81% |
| BA240920P00145000 | 4/25/2024 4:55 PM | 2024-09-20 | 5.12 | 4.85 | 4.95 | 0.47 | 10.11% | 52 | 2,356 | 31.00% |
| BA241018P00145000 | 4/25/2024 4:11 PM | 2024-10-18 | 6.30 | 5.75 | 5.85 | 0.95 | 17.76% | 8 | 1,439 | 30.96% |
| BA241115P00145000 | 4/25/2024 2:42 PM | 2024-11-15 | 8.00 | 6.85 | 7.05 | 1.23 | 18.17% | 5 | 157 | 31.81% |
| BA250117P00145000 | 4/25/2024 4:09 PM | 2025-01-17 | 8.92 | 8.30 | 8.45 | 0.90 | 11.22% | 10 | 1,719 | 30.84% |
| BA250321P00145000 | 4/24/2024 7:08 PM | 2025-03-21 | 9.90 | 9.85 | 10.05 | 0.00 | 0.00% | 4 | 530 | 30.80% |
| BA250620P00145000 | 4/24/2024 6:18 PM | 2025-06-20 | 11.65 | 11.70 | 12.05 | 0.00 | 0.00% | 1 | 288 | 30.59% |
| BA251219P00145000 | 4/24/2024 3:59 PM | 2025-12-19 | 14.12 | 14.75 | 15.25 | 0.00 | 0.00% | 1 | 79 | 29.94% |
| BA260116P00145000 | 4/25/2024 3:12 PM | 2026-01-16 | 16.20 | 15.15 | 15.55 | 0.95 | 6.23% | 13 | 996 | 29.66% |
| BA260618P00145000 | 3/12/2024 4:24 PM | 2026-06-18 | 14.00 | 15.15 | 16.75 | 0.00 | 0.00% | 11 | 14 | 28.04% |
| BA261218P00145000 | 4/25/2024 2:44 PM | 2026-12-18 | 20.00 | 14.00 | 19.20 | 1.25 | 6.67% | 1 | 24 | 27.87% |
Related Tickers
GE General Electric Company
160.27
+0.68%
LMT Lockheed Martin Corporation
461.95
+0.61%
RTX RTX Corporation
101.39
+0.37%
SPCE Virgin Galactic Holdings, Inc.
0.8242
-5.25%
GD General Dynamics Corporation
283.60
+0.88%
NOC Northrop Grumman Corporation
486.01
+2.41%
SPR Spirit AeroSystems Holdings, Inc.
31.44
-0.32%
ACHR Archer Aviation Inc.
3.9450
-0.63%
AIR.PA Airbus SE
158.52
-2.28%
RKLB Rocket Lab USA, Inc.
3.6100
-2.17%