NYSE - Nasdaq Real Time Price • USD
The Boeing Company (BA)
As of 1:08 PM 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 | 39.30 | 45.65 | 0.00 | 0.00% | 2 | 4 | 343.07% |
| BA240426C00125000 | 4/15/2024 7:22 PM | 125 | 43.00 | 34.70 | 41.55 | 0.00 | 0.00% | - | 1 | 348.34% |
| BA240426C00130000 | 4/23/2024 7:22 PM | 130 | 39.13 | 30.60 | 35.80 | 0.00 | 0.00% | 1 | 3 | 281.25% |
| BA240426C00135000 | 4/25/2024 2:39 PM | 135 | 25.35 | 24.40 | 29.60 | -32.32 | -56.04% | 1 | 1 | 191.60% |
| BA240426C00140000 | 4/24/2024 4:29 PM | 140 | 26.92 | 21.60 | 22.95 | 0.00 | 0.00% | 4 | 71 | 0.00% |
| BA240426C00145000 | 4/25/2024 4:40 PM | 145 | 18.40 | 15.05 | 18.20 | -12.90 | -41.21% | 16 | 47 | 0.00% |
| BA240426C00150000 | 4/25/2024 4:40 PM | 150 | 13.60 | 11.65 | 12.95 | -1.55 | -10.23% | 20 | 47 | 0.00% |
| BA240426C00152500 | 4/25/2024 4:13 PM | 152.5 | 9.55 | 10.00 | 11.55 | -3.00 | -23.90% | 97 | 4 | 68.46% |
| BA240426C00155000 | 4/25/2024 4:03 PM | 155 | 7.75 | 7.70 | 8.05 | -2.35 | -23.27% | 49 | 77 | 0.00% |
| BA240426C00157500 | 4/25/2024 4:32 PM | 157.5 | 5.25 | 5.15 | 5.50 | -1.06 | -16.80% | 49 | 15 | 0.00% |
| BA240426C00160000 | 4/25/2024 4:53 PM | 160 | 3.00 | 2.79 | 3.35 | -2.52 | -40.19% | 1,500 | 270 | 0.00% |
| BA240426C00162500 | 4/25/2024 4:50 PM | 162.5 | 1.60 | 1.50 | 1.59 | -1.70 | -51.52% | 5,649 | 433 | 16.80% |
| BA240426C00165000 | 4/25/2024 4:51 PM | 165 | 0.53 | 0.53 | 0.56 | -1.16 | -68.64% | 5,824 | 980 | 21.97% |
| BA240426C00167500 | 4/25/2024 4:48 PM | 167.5 | 0.20 | 0.15 | 0.18 | -0.68 | -77.27% | 3,860 | 1,655 | 25.64% |
| BA240426C00170000 | 4/25/2024 4:53 PM | 170 | 0.06 | 0.06 | 0.08 | -0.32 | -84.21% | 4,138 | 4,370 | 30.76% |
| BA240426C00172500 | 4/25/2024 4:49 PM | 172.5 | 0.04 | 0.02 | 0.04 | -0.10 | -76.92% | 1,056 | 2,966 | 35.55% |
| BA240426C00175000 | 4/25/2024 4:49 PM | 175 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 1,833 | 6,070 | 41.80% |
| BA240426C00177500 | 4/25/2024 4:52 PM | 177.5 | 0.03 | 0.01 | 0.03 | -0.03 | -60.00% | 481 | 3,266 | 49.22% |
| BA240426C00180000 | 4/25/2024 4:43 PM | 180 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,033 | 6,743 | 51.56% |
| BA240426C00182500 | 4/25/2024 4:32 PM | 182.5 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 234 | 3,084 | 60.55% |
| BA240426C00185000 | 4/25/2024 4:48 PM | 185 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 387 | 5,883 | 64.84% |
| BA240426C00187500 | 4/25/2024 4:53 PM | 187.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 387 | 1,848 | 71.09% |
| BA240426C00190000 | 4/25/2024 4:23 PM | 190 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 452 | 3,931 | 73.44% |
| BA240426C00192500 | 4/25/2024 4:52 PM | 192.5 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 9 | 865 | 75.00% |
| BA240426C00195000 | 4/25/2024 3:33 PM | 195 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 2,110 | 81.25% |
| BA240426C00200000 | 4/25/2024 4:01 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 2,215 | 90.63% |
| BA240426C00205000 | 4/25/2024 1:53 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,056 | 100.00% |
| BA240426C00210000 | 4/25/2024 3:36 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 772 | 109.38% |
| BA240426C00215000 | 4/25/2024 1:57 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,244 | 118.75% |
| BA240426C00220000 | 4/25/2024 2:41 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 1,601 | 128.13% |
| BA240426C00225000 | 4/23/2024 5:38 PM | 225 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 619 | 137.50% |
| BA240426C00230000 | 4/23/2024 5:38 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 208 | 146.88% |
| BA240426C00235000 | 4/11/2024 6:12 PM | 235 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 14 | 156.25% |
| BA240426C00240000 | 4/12/2024 5:40 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 158 | 162.50% |
| BA240426C00245000 | 4/24/2024 1:30 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 45 | 168.75% |
| BA240426C00250000 | 4/24/2024 1:59 PM | 250 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 6 | 181.25% |
| BA240426C00255000 | 3/25/2024 4:53 PM | 255 | 0.44 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 13 | 187.50% |
| BA240426C00270000 | 3/8/2024 6:09 PM | 270 | 0.51 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 1 | 270.31% |
| BA240426C00280000 | 3/13/2024 7:06 PM | 280 | 0.04 | 0.00 | 0.21 | 0.00 | 0.00% | - | 5 | 294.53% |
| BA240426C00300000 | 4/9/2024 4:24 PM | 300 | 0.11 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 250.00% |
| 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 | 193.75% |
| BA240426P00110000 | 4/23/2024 6:47 PM | 110 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 25 | 175.00% |
| BA240426P00115000 | 4/25/2024 2:14 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 256 | 156.25% |
| BA240426P00120000 | 4/24/2024 1:57 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 914 | 137.50% |
| BA240426P00125000 | 4/23/2024 7:57 PM | 125 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1,797 | 1,793 | 121.88% |
| BA240426P00130000 | 4/25/2024 3:50 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 71 | 1,582 | 106.25% |
| BA240426P00135000 | 4/25/2024 4:13 PM | 135 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,179 | 1,759 | 99.22% |
| BA240426P00140000 | 4/25/2024 4:41 PM | 140 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,161 | 1,694 | 82.81% |
| BA240426P00145000 | 4/25/2024 4:43 PM | 145 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 950 | 2,830 | 69.53% |
| BA240426P00150000 | 4/25/2024 4:46 PM | 150 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,276 | 7,182 | 55.08% |
| BA240426P00152500 | 4/25/2024 4:43 PM | 152.5 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 1,838 | 1,296 | 48.44% |
| BA240426P00155000 | 4/25/2024 4:46 PM | 155 | 0.05 | 0.05 | 0.08 | -0.08 | -61.54% | 4,077 | 6,101 | 42.38% |
| BA240426P00157500 | 4/25/2024 4:51 PM | 157.5 | 0.17 | 0.14 | 0.17 | -0.08 | -26.67% | 4,834 | 2,377 | 37.99% |
| BA240426P00160000 | 4/25/2024 4:52 PM | 160 | 0.43 | 0.41 | 0.46 | -0.11 | -19.64% | 15,499 | 5,937 | 36.13% |
| BA240426P00162500 | 4/25/2024 4:52 PM | 162.5 | 1.20 | 1.13 | 1.23 | 0.08 | 7.14% | 5,802 | 5,929 | 37.16% |
| BA240426P00165000 | 4/25/2024 4:49 PM | 165 | 2.69 | 2.64 | 2.81 | 0.62 | 29.95% | 3,202 | 3,449 | 43.95% |
| BA240426P00167500 | 4/25/2024 4:48 PM | 167.5 | 4.60 | 4.60 | 5.00 | 0.95 | 26.03% | 1,880 | 2,664 | 51.07% |
| BA240426P00170000 | 4/25/2024 4:43 PM | 170 | 6.42 | 7.20 | 7.45 | 0.72 | 12.63% | 446 | 3,180 | 67.19% |
| BA240426P00172500 | 4/25/2024 4:33 PM | 172.5 | 9.75 | 9.50 | 11.20 | 1.97 | 25.32% | 79 | 330 | 95.85% |
| BA240426P00175000 | 4/25/2024 4:52 PM | 175 | 12.20 | 12.10 | 12.30 | 1.90 | 18.45% | 332 | 632 | 90.48% |
| BA240426P00177500 | 4/25/2024 4:13 PM | 177.5 | 15.00 | 12.65 | 15.05 | 2.10 | 16.28% | 8 | 16 | 60.55% |
| BA240426P00180000 | 4/25/2024 4:31 PM | 180 | 17.46 | 16.05 | 20.65 | 2.01 | 13.01% | 56 | 161 | 150.59% |
| BA240426P00182500 | 4/24/2024 7:57 PM | 182.5 | 17.50 | 17.65 | 22.85 | 0.00 | 0.00% | 194 | 0 | 144.78% |
| BA240426P00185000 | 4/25/2024 3:14 PM | 185 | 24.00 | 20.45 | 22.40 | 2.65 | 12.41% | 2 | 19 | 93.16% |
| BA240426P00187500 | 4/24/2024 7:57 PM | 187.5 | 23.95 | 23.10 | 25.50 | 0.00 | 0.00% | 343 | 46 | 127.44% |
| BA240426P00190000 | 4/25/2024 1:37 PM | 190 | 28.92 | 25.05 | 30.45 | 2.77 | 10.59% | 3 | 1 | 178.13% |
| BA240426P00195000 | 4/24/2024 7:54 PM | 195 | 30.60 | 29.40 | 35.45 | 0.00 | 0.00% | 26 | 1 | 185.55% |
| BA240426P00200000 | 4/24/2024 3:44 PM | 200 | 33.00 | 34.05 | 40.40 | 0.00 | 0.00% | 3 | 1 | 194.82% |
| BA240426P00205000 | 4/17/2024 6:07 PM | 205 | 36.15 | 38.50 | 45.45 | 0.00 | 0.00% | 16 | 0 | 198.34% |
| BA240426P00210000 | 4/15/2024 7:30 PM | 210 | 41.80 | 43.30 | 50.20 | 0.00 | 0.00% | 3 | 0 | 198.83% |
| BA240426P00215000 | 4/9/2024 6:50 PM | 215 | 37.59 | 48.05 | 55.40 | 0.00 | 0.00% | 54 | 0 | 211.33% |
| 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 | 64.05 | 70.40 | 0.00 | 0.00% | 1 | 0 | 288.77% |
| BA240426P00240000 | 4/18/2024 4:52 PM | 240 | 69.40 | 73.50 | 80.40 | 0.00 | 0.00% | 1 | 0 | 296.09% |
| BA240426P00245000 | 4/22/2024 2:50 PM | 245 | 74.65 | 78.60 | 85.40 | 0.00 | 0.00% | 1 | 0 | 312.40% |
| BA240426P00300000 | 4/24/2024 2:56 PM | 300 | 127.94 | 133.20 | 140.40 | 0.00 | 0.00% | 2 | 0 | 408.40% |
Related Tickers
GE General Electric Company
160.23
+0.65%
LMT Lockheed Martin Corporation
462.87
+0.81%
RTX RTX Corporation
101.77
+0.74%
SPCE Virgin Galactic Holdings, Inc.
0.8161
-6.18%
GD General Dynamics Corporation
284.93
+1.36%
NOC Northrop Grumman Corporation
486.07
+2.42%
SPR Spirit AeroSystems Holdings, Inc.
31.63
+0.27%
ACHR Archer Aviation Inc.
3.9671
-0.07%
AIR.PA Airbus SE
158.52
-2.28%
RKLB Rocket Lab USA, Inc.
3.6150
-2.03%