NYSE - Nasdaq Real Time Price • USD
The Boeing Company (BA)
As of 2:47 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00330000 | 4/25/2024 2:20 PM | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 114 | 87.50% |
| BA240621C00330000 | 4/4/2024 4:18 PM | 2024-06-21 | 0.07 | 0.01 | 0.09 | 0.00 | 0.00% | 10 | 3,729 | 62.50% |
| BA240816C00330000 | 4/19/2024 7:12 PM | 2024-08-16 | 0.08 | 0.00 | 0.18 | 0.00 | 0.00% | 2 | 37 | 51.03% |
| BA240920C00330000 | 4/10/2024 3:10 PM | 2024-09-20 | 0.10 | 0.02 | 0.20 | 0.00 | 0.00% | 7 | 329 | 45.17% |
| BA250117C00330000 | 4/26/2024 2:47 PM | 2025-01-17 | 0.24 | 0.21 | 0.25 | 0.06 | 33.33% | 3 | 2,560 | 34.57% |
| BA250620C00330000 | 4/23/2024 3:58 PM | 2025-06-20 | 1.09 | 0.58 | 1.13 | 0.00 | 0.00% | 2 | 77 | 34.60% |
| BA251219C00330000 | 4/26/2024 5:06 PM | 2025-12-19 | 2.54 | 2.00 | 2.68 | 0.46 | 22.12% | 11 | 93 | 34.27% |
| BA260116C00330000 | 4/25/2024 7:24 PM | 2026-01-16 | 2.86 | 2.18 | 2.81 | 0.00 | 0.00% | 2 | 145 | 33.86% |
| BA260618C00330000 | 4/15/2024 6:45 PM | 2026-06-18 | 5.30 | 1.83 | 8.10 | 0.00 | 0.00% | 1 | 7 | 39.98% |
| BA261218C00330000 | 4/24/2024 4:25 PM | 2026-12-18 | 7.05 | 6.80 | 9.25 | 0.00 | 0.00% | 50 | 174 | 37.50% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00330000 | 12/22/2023 3:10 PM | 2024-06-21 | 68.68 | 113.35 | 118.25 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BA240920P00330000 | 12/28/2023 7:05 PM | 2024-09-20 | 71.05 | 122.95 | 127.30 | 0.00 | 0.00% | - | 0 | 0.00% |
| BA250117P00330000 | 4/18/2024 7:06 PM | 2025-01-17 | 159.67 | 161.15 | 164.00 | 0.00 | 0.00% | 3 | 0 | 42.70% |
| BA250620P00330000 | 12/28/2023 3:41 PM | 2025-06-20 | 74.20 | 121.35 | 128.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BA251219P00330000 | 7/5/2023 3:22 PM | 2025-12-19 | 117.31 | 96.35 | 100.75 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
GE General Electric Company
163.30
+1.26%
LMT Lockheed Martin Corporation
462.54
-0.48%
RTX RTX Corporation
101.59
-0.12%
SPCE Virgin Galactic Holdings, Inc.
0.8779
+2.03%
GD General Dynamics Corporation
284.99
+0.03%
NOC Northrop Grumman Corporation
481.64
-1.32%
SPR Spirit AeroSystems Holdings, Inc.
32.47
+2.07%
AIR.PA Airbus SE
157.06
-0.92%
ACHR Archer Aviation Inc.
4.0161
+0.91%
LHX L3Harris Technologies, Inc.
216.17
+4.25%