NYSE - Delayed Quote • USD
The Boeing Company (BA)
At close: April 23 at 4:00 PM EDT
Pre-Market: 5:12 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00165000 | 4/23/2024 7:59 PM | 2024-04-26 | 6.37 | 0.00 | 0.00 | 0.00 | 0.00% | 245 | 0 | 0.00% |
| BA240503C00165000 | 4/23/2024 7:59 PM | 2024-05-03 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 0.00% |
| BA240510C00165000 | 4/23/2024 7:19 PM | 2024-05-10 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| BA240517C00165000 | 4/23/2024 7:59 PM | 2024-05-17 | 8.69 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 0 | 0.00% |
| BA240524C00165000 | 4/23/2024 7:16 PM | 2024-05-24 | 9.33 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| BA240531C00165000 | 4/23/2024 6:50 PM | 2024-05-31 | 9.77 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BA240621C00165000 | 4/23/2024 7:34 PM | 2024-06-21 | 11.82 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| BA240719C00165000 | 4/23/2024 7:41 PM | 2024-07-19 | 13.77 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| BA240816C00165000 | 4/23/2024 7:56 PM | 2024-08-16 | 15.87 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| BA240920C00165000 | 4/23/2024 6:24 PM | 2024-09-20 | 17.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BA241018C00165000 | 4/23/2024 6:52 PM | 2024-10-18 | 19.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| BA241115C00165000 | 4/23/2024 7:57 PM | 2024-11-15 | 21.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BA250117C00165000 | 4/23/2024 7:59 PM | 2025-01-17 | 24.40 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| BA250321C00165000 | 4/23/2024 4:07 PM | 2025-03-21 | 27.95 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| BA250620C00165000 | 4/23/2024 3:26 PM | 2025-06-20 | 32.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BA251219C00165000 | 4/23/2024 4:12 PM | 2025-12-19 | 38.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BA260116C00165000 | 4/23/2024 3:20 PM | 2026-01-16 | 39.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BA260618C00165000 | 4/16/2024 3:57 PM | 2026-06-18 | 47.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BA261218C00165000 | 4/23/2024 7:15 PM | 2026-12-18 | 49.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00165000 | 4/23/2024 7:59 PM | 2024-04-26 | 2.61 | 0.00 | 0.00 | 0.00 | 0.00% | 3,329 | 0 | 6.25% |
| BA240503P00165000 | 4/23/2024 7:59 PM | 2024-05-03 | 3.22 | 0.00 | 0.00 | 0.00 | 0.00% | 617 | 0 | 3.13% |
| BA240510P00165000 | 4/23/2024 7:58 PM | 2024-05-10 | 3.85 | 0.00 | 0.00 | 0.00 | 0.00% | 211 | 0 | 3.13% |
| BA240517P00165000 | 4/23/2024 7:58 PM | 2024-05-17 | 4.35 | 0.00 | 0.00 | 0.00 | 0.00% | 560 | 0 | 3.13% |
| BA240524P00165000 | 4/23/2024 7:54 PM | 2024-05-24 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 1.56% |
| BA240531P00165000 | 4/23/2024 7:54 PM | 2024-05-31 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 1.56% |
| BA240621P00165000 | 4/23/2024 7:59 PM | 2024-06-21 | 6.55 | 0.00 | 0.00 | 0.00 | 0.00% | 359 | 0 | 1.56% |
| BA240719P00165000 | 4/23/2024 7:38 PM | 2024-07-19 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 1.56% |
| BA240816P00165000 | 4/23/2024 7:37 PM | 2024-08-16 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 1.56% |
| BA240920P00165000 | 4/23/2024 6:50 PM | 2024-09-20 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 0.78% |
| BA241018P00165000 | 4/23/2024 7:59 PM | 2024-10-18 | 11.65 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.78% |
| BA241115P00165000 | 4/23/2024 6:59 PM | 2024-11-15 | 12.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.78% |
| BA250117P00165000 | 4/23/2024 7:48 PM | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.78% |
| BA250321P00165000 | 4/23/2024 7:23 PM | 2025-03-21 | 16.14 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.78% |
| BA250620P00165000 | 4/19/2024 7:02 PM | 2025-06-20 | 18.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.78% |
| BA251219P00165000 | 4/23/2024 4:35 PM | 2025-12-19 | 21.53 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.39% |
| BA260116P00165000 | 4/17/2024 5:10 PM | 2026-01-16 | 22.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.39% |
| BA260618P00165000 | 4/15/2024 6:10 PM | 2026-06-18 | 24.73 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.39% |
| BA261218P00165000 | 4/23/2024 7:16 PM | 2026-12-18 | 26.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.39% |
Related Tickers
GE General Electric Company
162.62
+8.28%
LMT Lockheed Martin Corporation
460.08
-0.27%
RTX RTX Corporation
101.38
-0.18%
SPCE Virgin Galactic Holdings, Inc.
0.9202
+22.38%
NOC Northrop Grumman Corporation
474.68
+0.79%
GD General Dynamics Corporation
292.72
+0.48%
AIR.PA Airbus SE
164.50
+1.09%
SPR Spirit AeroSystems Holdings, Inc.
32.13
-2.34%
ACHR Archer Aviation Inc.
4.0100
+2.04%
LHX L3Harris Technologies, Inc.
207.68
-0.22%