NYSE - Delayed Quote • USD
The Boeing Company (BA)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00140000 | 4/24/2024 6:25 PM | 140 | 25.05 | 38.65 | 40.60 | 0.00 | 0.00% | - | 2 | 131.45% |
| BA240510C00145000 | 4/25/2024 1:57 PM | 145 | 19.00 | 33.65 | 36.00 | 0.00 | 0.00% | 3 | 6 | 68.75% |
| BA240510C00150000 | 5/3/2024 2:33 PM | 150 | 28.90 | 28.65 | 30.95 | 6.67 | 30.00% | 1 | 27 | 51.56% |
| BA240510C00152500 | 4/24/2024 2:28 PM | 152.5 | 21.00 | 26.20 | 28.50 | 0.00 | 0.00% | - | 1 | 58.20% |
| BA240510C00155000 | 5/1/2024 7:39 PM | 155 | 17.28 | 23.75 | 25.70 | 0.00 | 0.00% | 10 | 19 | 90.19% |
| BA240510C00157500 | 4/25/2024 5:55 PM | 157.5 | 9.10 | 21.20 | 24.45 | 0.00 | 0.00% | - | 7 | 72.22% |
| BA240510C00160000 | 5/3/2024 7:50 PM | 160 | 20.08 | 18.70 | 21.00 | 2.29 | 12.87% | 2 | 36 | 82.20% |
| BA240510C00162500 | 5/3/2024 5:28 PM | 162.5 | 17.06 | 16.25 | 18.50 | 6.56 | 62.48% | 9 | 282 | 74.41% |
| BA240510C00165000 | 5/3/2024 6:44 PM | 165 | 14.90 | 14.25 | 15.95 | 0.80 | 5.67% | 167 | 466 | 65.60% |
| BA240510C00167500 | 5/3/2024 7:48 PM | 167.5 | 12.50 | 12.15 | 13.00 | 0.60 | 5.04% | 43 | 413 | 49.02% |
| BA240510C00170000 | 5/3/2024 7:58 PM | 170 | 10.20 | 9.70 | 10.95 | 0.60 | 6.25% | 242 | 940 | 49.66% |
| BA240510C00172500 | 5/3/2024 7:57 PM | 172.5 | 7.70 | 7.40 | 8.45 | 0.19 | 2.53% | 205 | 806 | 41.33% |
| BA240510C00175000 | 5/3/2024 7:59 PM | 175 | 5.80 | 5.55 | 6.00 | 0.32 | 5.84% | 973 | 2,380 | 33.28% |
| BA240510C00177500 | 5/3/2024 7:59 PM | 177.5 | 3.97 | 3.95 | 4.10 | 0.01 | 0.25% | 2,668 | 2,336 | 30.74% |
| BA240510C00180000 | 5/3/2024 7:59 PM | 180 | 2.55 | 2.51 | 2.67 | -0.10 | -3.77% | 2,267 | 2,140 | 30.15% |
| BA240510C00182500 | 5/3/2024 7:59 PM | 182.5 | 1.55 | 1.51 | 1.58 | -0.15 | -8.82% | 1,434 | 979 | 29.40% |
| BA240510C00185000 | 5/3/2024 7:59 PM | 185 | 0.83 | 0.86 | 0.90 | -0.24 | -22.43% | 1,493 | 1,310 | 29.54% |
| BA240510C00187500 | 5/3/2024 7:59 PM | 187.5 | 0.47 | 0.27 | 0.50 | -0.20 | -29.85% | 750 | 679 | 30.13% |
| BA240510C00190000 | 5/3/2024 7:59 PM | 190 | 0.25 | 0.25 | 0.26 | -0.15 | -37.50% | 2,626 | 1,335 | 30.57% |
| BA240510C00192500 | 5/3/2024 7:59 PM | 192.5 | 0.14 | 0.13 | 0.15 | -0.11 | -44.00% | 113 | 134 | 31.93% |
| BA240510C00195000 | 5/3/2024 7:56 PM | 195 | 0.09 | 0.05 | 0.10 | -0.09 | -50.00% | 467 | 438 | 33.99% |
| BA240510C00200000 | 5/3/2024 7:58 PM | 200 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 1,024 | 1,145 | 38.28% |
| BA240510C00205000 | 5/3/2024 7:57 PM | 205 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 34 | 278 | 45.70% |
| BA240510C00210000 | 5/3/2024 7:56 PM | 210 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 78 | 273 | 49.61% |
| BA240510C00215000 | 5/3/2024 6:31 PM | 215 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 200 | 73 | 59.77% |
| BA240510C00220000 | 5/3/2024 6:34 PM | 220 | 0.17 | 0.00 | 0.16 | 0.13 | 325.00% | 26 | 210 | 70.51% |
| BA240510C00225000 | 5/3/2024 6:40 PM | 225 | 0.04 | 0.00 | 0.08 | 0.03 | 300.00% | 1 | 119 | 70.70% |
| BA240510C00230000 | 5/3/2024 2:31 PM | 230 | 0.01 | 0.00 | 0.17 | -0.05 | -83.33% | 20 | 4 | 84.18% |
| BA240510C00235000 | 5/3/2024 6:25 PM | 235 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 3 | 1 | 90.43% |
| BA240510C00240000 | 5/3/2024 4:04 PM | 240 | 0.03 | 0.00 | 0.17 | 0.03 | - | 9 | 53 | 96.48% |
| BA240510C00245000 | 5/2/2024 2:13 PM | 245 | 0.01 | 0.00 | 0.17 | 0.01 | - | - | 25 | 102.34% |
| BA240510C00250000 | 5/3/2024 4:04 PM | 250 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 9 | 198 | 108.20% |
| BA240510C00255000 | 4/29/2024 2:10 PM | 255 | 0.01 | 0.00 | 0.17 | 0.00 | 0.00% | 16 | 21 | 113.67% |
| BA240510C00260000 | 4/30/2024 2:08 PM | 260 | 0.01 | 0.00 | 0.17 | 0.01 | - | - | 1 | 119.14% |
| BA240510C00265000 | 4/30/2024 2:34 PM | 265 | 0.01 | 0.00 | 0.11 | 0.01 | - | - | 14 | 118.36% |
| BA240510C00270000 | 4/30/2024 1:55 PM | 270 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 20 | 21 | 149.80% |
| BA240510C00275000 | 4/29/2024 1:37 PM | 275 | 0.01 | 0.00 | 0.51 | 0.00 | 0.00% | 47 | 67 | 154.88% |
| BA240510C00280000 | 4/30/2024 2:49 PM | 280 | 0.02 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 9 | 139.45% |
| BA240510C00285000 | 4/29/2024 4:41 PM | 285 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 63 | 101 | 109.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00100000 | 4/29/2024 1:39 PM | 100 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 113 | 165.63% |
| BA240510P00110000 | 4/18/2024 1:30 PM | 110 | 0.08 | 0.00 | 0.17 | 0.00 | 0.00% | - | 5 | 161.33% |
| BA240510P00115000 | 5/3/2024 2:28 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 191 | 112.50% |
| BA240510P00120000 | 5/3/2024 1:53 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 260 | 100.00% |
| BA240510P00125000 | 5/3/2024 3:28 PM | 125 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 22 | 153 | 90.63% |
| BA240510P00130000 | 5/3/2024 6:52 PM | 130 | 0.04 | 0.00 | 0.05 | 0.02 | 100.00% | 7 | 124 | 96.09% |
| BA240510P00135000 | 5/2/2024 7:19 PM | 135 | 0.01 | 0.00 | 0.17 | 0.00 | 0.00% | 21 | 58 | 99.61% |
| BA240510P00140000 | 5/3/2024 2:35 PM | 140 | 0.04 | 0.00 | 0.17 | 0.03 | 300.00% | 7 | 198 | 88.28% |
| BA240510P00145000 | 5/3/2024 7:53 PM | 145 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 43 | 333 | 76.56% |
| BA240510P00146000 | 5/3/2024 1:30 PM | 146 | 1.24 | 0.00 | 0.17 | 1.16 | 1,450.00% | 15 | 82 | 75.20% |
| BA240510P00148000 | 5/3/2024 6:28 PM | 148 | 0.04 | 0.01 | 0.17 | 0.04 | - | 100 | 0 | 71.48% |
| BA240510P00149000 | 5/3/2024 6:29 PM | 149 | 0.01 | 0.01 | 0.17 | -0.10 | -90.91% | 315 | 2 | 69.34% |
| BA240510P00150000 | 5/3/2024 7:53 PM | 150 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 232 | 729 | 58.98% |
| BA240510P00152500 | 5/3/2024 4:15 PM | 152.5 | 0.02 | 0.01 | 0.06 | -0.08 | -80.00% | 1 | 107 | 54.30% |
| BA240510P00155000 | 5/3/2024 7:13 PM | 155 | 0.06 | 0.01 | 0.07 | 0.01 | 20.00% | 115 | 471 | 50.39% |
| BA240510P00157500 | 5/3/2024 6:53 PM | 157.5 | 0.05 | 0.02 | 0.19 | -0.01 | -16.67% | 101 | 154 | 52.54% |
| BA240510P00160000 | 5/3/2024 7:56 PM | 160 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 1,462 | 783 | 42.19% |
| BA240510P00162500 | 5/3/2024 7:49 PM | 162.5 | 0.07 | 0.05 | 0.12 | -0.07 | -50.00% | 83 | 288 | 42.77% |
| BA240510P00165000 | 5/3/2024 7:54 PM | 165 | 0.08 | 0.07 | 0.12 | -0.12 | -60.00% | 539 | 1,016 | 37.31% |
| BA240510P00167500 | 5/3/2024 7:56 PM | 167.5 | 0.12 | 0.11 | 0.15 | -0.20 | -62.50% | 856 | 842 | 33.30% |
| BA240510P00170000 | 5/3/2024 7:59 PM | 170 | 0.24 | 0.23 | 0.24 | -0.28 | -53.85% | 1,888 | 1,795 | 30.71% |
| BA240510P00172500 | 5/3/2024 7:59 PM | 172.5 | 0.44 | 0.42 | 0.54 | -0.47 | -51.65% | 761 | 1,561 | 31.03% |
| BA240510P00175000 | 5/3/2024 7:59 PM | 175 | 0.83 | 0.83 | 0.85 | -0.69 | -45.39% | 1,647 | 715 | 28.27% |
| BA240510P00177500 | 5/3/2024 7:59 PM | 177.5 | 1.55 | 1.49 | 1.55 | -0.89 | -36.48% | 1,948 | 2,155 | 27.71% |
| BA240510P00180000 | 5/3/2024 7:58 PM | 180 | 2.60 | 2.53 | 2.63 | -1.03 | -28.37% | 972 | 591 | 27.43% |
| BA240510P00182500 | 5/3/2024 7:59 PM | 182.5 | 4.15 | 4.00 | 4.15 | -1.20 | -22.43% | 257 | 83 | 27.76% |
| BA240510P00185000 | 5/3/2024 7:54 PM | 185 | 6.15 | 5.35 | 6.55 | -1.47 | -19.29% | 24 | 11 | 35.52% |
| BA240510P00187500 | 5/3/2024 3:47 PM | 187.5 | 9.00 | 7.60 | 9.15 | -0.75 | -7.69% | 2 | 11 | 44.97% |
| BA240510P00190000 | 5/3/2024 6:02 PM | 190 | 10.74 | 8.40 | 11.00 | -1.26 | -10.50% | 10 | 5 | 42.02% |
| BA240510P00195000 | 5/1/2024 7:47 PM | 195 | 22.90 | 14.20 | 16.50 | 0.00 | 0.00% | 16 | 4 | 63.77% |
| BA240510P00200000 | 4/24/2024 7:57 PM | 200 | 34.45 | 19.65 | 20.75 | 0.00 | 0.00% | 720 | 0 | 59.67% |
| BA240510P00205000 | 4/23/2024 7:28 PM | 205 | 36.00 | 24.30 | 26.50 | 0.00 | 0.00% | 1 | 0 | 56.35% |
| BA240510P00210000 | 4/10/2024 6:35 PM | 210 | 36.30 | 29.10 | 31.45 | 0.00 | 0.00% | 1 | 0 | 54.88% |
| BA240510P00215000 | 4/10/2024 6:57 PM | 215 | 41.10 | 33.90 | 36.35 | 0.00 | 0.00% | - | 0 | 105.18% |
| BA240510P00225000 | 5/1/2024 7:53 PM | 225 | 53.42 | 44.10 | 46.50 | 53.42 | - | - | 0 | 78.52% |
| BA240510P00240000 | 5/2/2024 7:26 PM | 240 | 61.75 | 59.20 | 61.50 | 61.75 | - | - | 0 | 103.13% |
| BA240510P00245000 | 5/1/2024 7:53 PM | 245 | 73.52 | 64.25 | 66.50 | 0.00 | 0.00% | 3 | 0 | 111.91% |
| BA240510P00280000 | 5/3/2024 3:18 PM | 280 | 101.00 | 99.60 | 101.50 | 101.00 | - | 1 | 0 | 167.29% |
| BA240510P00285000 | 5/1/2024 2:36 PM | 285 | 117.00 | 103.90 | 106.50 | 117.00 | - | - | 0 | 217.63% |
Related Tickers
GE General Electric Company
164.11
+0.90%
LMT Lockheed Martin Corporation
461.91
-0.28%
RTX RTX Corporation
101.40
-0.48%
NOC Northrop Grumman Corporation
469.09
-1.24%
SPCE Virgin Galactic Holdings, Inc.
0.9480
+7.50%
GD General Dynamics Corporation
288.14
+0.27%
SPR Spirit AeroSystems Holdings, Inc.
32.93
-0.27%
HWM Howmet Aerospace Inc.
78.89
+2.32%
AIR.PA Airbus SE
154.34
+0.49%
RKLB Rocket Lab USA, Inc.
4.0000
+1.27%