NYSE - Nasdaq Real Time Price • USD
The Boeing Company (BA)
At close: April 24 at 4:00 PM EDT
Pre-Market: 8:43 AM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| BA240426C00125000 | 4/15/2024 7:22 PM | 125 | 43.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| BA240426C00130000 | 4/23/2024 7:22 PM | 130 | 39.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| BA240426C00135000 | 3/28/2024 2:21 PM | 135 | 57.67 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| BA240426C00140000 | 4/24/2024 4:29 PM | 140 | 26.92 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 71 | 0.00% |
| BA240426C00145000 | 4/24/2024 1:33 PM | 145 | 31.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 47 | 0.00% |
| BA240426C00150000 | 4/24/2024 7:55 PM | 150 | 15.15 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 47 | 0.00% |
| BA240426C00152500 | 4/24/2024 7:32 PM | 152.5 | 12.55 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| BA240426C00155000 | 4/24/2024 7:55 PM | 155 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 77 | 0.00% |
| BA240426C00157500 | 4/24/2024 6:08 PM | 157.5 | 6.31 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 15 | 0.00% |
| BA240426C00160000 | 4/24/2024 7:50 PM | 160 | 5.52 | 0.00 | 0.00 | 0.00 | 0.00% | 422 | 270 | 0.00% |
| BA240426C00162500 | 4/24/2024 7:58 PM | 162.5 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 830 | 433 | 0.00% |
| BA240426C00165000 | 4/24/2024 7:59 PM | 165 | 1.69 | 0.00 | 0.00 | 0.00 | 0.00% | 3,597 | 980 | 1.56% |
| BA240426C00167500 | 4/24/2024 7:59 PM | 167.5 | 0.88 | 0.00 | 0.00 | 0.00 | 0.00% | 5,718 | 1,655 | 6.25% |
| BA240426C00170000 | 4/24/2024 7:59 PM | 170 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 13,882 | 4,370 | 12.50% |
| BA240426C00172500 | 4/24/2024 7:59 PM | 172.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 11,011 | 2,966 | 12.50% |
| BA240426C00175000 | 4/24/2024 7:59 PM | 175 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 15,528 | 6,070 | 25.00% |
| BA240426C00177500 | 4/24/2024 7:59 PM | 177.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 7,903 | 3,266 | 25.00% |
| BA240426C00180000 | 4/24/2024 7:59 PM | 180 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 16,817 | 6,743 | 25.00% |
| BA240426C00182500 | 4/24/2024 7:58 PM | 182.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3,437 | 3,084 | 25.00% |
| BA240426C00185000 | 4/24/2024 7:58 PM | 185 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3,327 | 5,883 | 25.00% |
| BA240426C00187500 | 4/24/2024 7:16 PM | 187.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 814 | 1,848 | 50.00% |
| BA240426C00190000 | 4/24/2024 7:42 PM | 190 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,889 | 3,931 | 50.00% |
| BA240426C00192500 | 4/24/2024 7:50 PM | 192.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 337 | 865 | 50.00% |
| BA240426C00195000 | 4/24/2024 7:50 PM | 195 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 732 | 2,110 | 50.00% |
| BA240426C00200000 | 4/24/2024 7:50 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 453 | 2,215 | 50.00% |
| BA240426C00205000 | 4/24/2024 6:34 PM | 205 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 2,056 | 50.00% |
| BA240426C00210000 | 4/24/2024 4:57 PM | 210 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 772 | 50.00% |
| BA240426C00215000 | 4/24/2024 3:10 PM | 215 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 1,244 | 50.00% |
| BA240426C00220000 | 4/24/2024 4:04 PM | 220 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 1,601 | 50.00% |
| BA240426C00225000 | 4/23/2024 5:38 PM | 225 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 619 | 50.00% |
| BA240426C00230000 | 4/23/2024 5:38 PM | 230 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 208 | 50.00% |
| BA240426C00235000 | 4/11/2024 6:12 PM | 235 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 14 | 50.00% |
| BA240426C00240000 | 4/12/2024 5:40 PM | 240 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 158 | 50.00% |
| BA240426C00245000 | 4/24/2024 1:30 PM | 245 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 45 | 50.00% |
| BA240426C00250000 | 4/24/2024 1:59 PM | 250 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 50.00% |
| 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 | 268.75% |
| BA240426C00280000 | 3/13/2024 7:06 PM | 280 | 0.04 | 0.00 | 0.21 | 0.00 | 0.00% | - | 5 | 292.97% |
| BA240426C00300000 | 4/9/2024 4:24 PM | 300 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 100.00% |
| 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 | 0.00 | 0.00 | 0.00% | 303 | 404 | 50.00% |
| BA240426P00110000 | 4/23/2024 6:47 PM | 110 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 25 | 50.00% |
| BA240426P00115000 | 4/24/2024 2:16 PM | 115 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 256 | 50.00% |
| BA240426P00120000 | 4/24/2024 1:57 PM | 120 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 914 | 50.00% |
| BA240426P00125000 | 4/23/2024 7:57 PM | 125 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,797 | 1,793 | 50.00% |
| BA240426P00130000 | 4/24/2024 7:44 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 428 | 1,582 | 50.00% |
| BA240426P00135000 | 4/24/2024 7:33 PM | 135 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,262 | 1,759 | 50.00% |
| BA240426P00140000 | 4/24/2024 7:59 PM | 140 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3,158 | 1,694 | 50.00% |
| BA240426P00145000 | 4/24/2024 7:58 PM | 145 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2,277 | 2,830 | 50.00% |
| BA240426P00150000 | 4/24/2024 7:59 PM | 150 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3,346 | 7,182 | 25.00% |
| BA240426P00152500 | 4/24/2024 7:58 PM | 152.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1,065 | 1,296 | 25.00% |
| BA240426P00155000 | 4/24/2024 7:59 PM | 155 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 4,734 | 6,101 | 25.00% |
| BA240426P00157500 | 4/24/2024 7:59 PM | 157.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4,732 | 2,377 | 12.50% |
| BA240426P00160000 | 4/24/2024 7:59 PM | 160 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 13,230 | 5,937 | 12.50% |
| BA240426P00162500 | 4/24/2024 7:59 PM | 162.5 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 12,251 | 5,929 | 3.13% |
| BA240426P00165000 | 4/24/2024 7:59 PM | 165 | 2.07 | 0.00 | 0.00 | 0.00 | 0.00% | 13,206 | 3,449 | 0.00% |
| BA240426P00167500 | 4/24/2024 7:59 PM | 167.5 | 3.65 | 0.00 | 0.00 | 0.00 | 0.00% | 12,283 | 2,664 | 0.00% |
| BA240426P00170000 | 4/24/2024 7:59 PM | 170 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 10,481 | 3,180 | 0.00% |
| BA240426P00172500 | 4/24/2024 7:35 PM | 172.5 | 7.78 | 0.00 | 0.00 | 0.00 | 0.00% | 4,171 | 330 | 0.00% |
| BA240426P00175000 | 4/24/2024 7:59 PM | 175 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3,312 | 632 | 0.00% |
| BA240426P00177500 | 4/24/2024 7:57 PM | 177.5 | 12.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2,763 | 16 | 0.00% |
| BA240426P00180000 | 4/24/2024 7:57 PM | 180 | 15.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2,969 | 161 | 0.00% |
| BA240426P00182500 | 4/24/2024 7:57 PM | 182.5 | 17.50 | 0.00 | 0.00 | 0.00 | 0.00% | 194 | 0 | 0.00% |
| BA240426P00185000 | 4/24/2024 7:57 PM | 185 | 21.35 | 0.00 | 0.00 | 0.00 | 0.00% | 5,591 | 19 | 0.00% |
| BA240426P00187500 | 4/24/2024 7:57 PM | 187.5 | 23.95 | 0.00 | 0.00 | 0.00 | 0.00% | 343 | 46 | 0.00% |
| BA240426P00190000 | 4/24/2024 7:57 PM | 190 | 26.15 | 0.00 | 0.00 | 0.00 | 0.00% | 16,647 | 1 | 0.00% |
| BA240426P00195000 | 4/24/2024 7:54 PM | 195 | 30.60 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 1 | 0.00% |
| BA240426P00200000 | 4/24/2024 3:44 PM | 200 | 33.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 1 | 0.00% |
| BA240426P00205000 | 4/17/2024 6:07 PM | 205 | 36.15 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| BA240426P00210000 | 4/15/2024 7:30 PM | 210 | 41.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BA240426P00215000 | 4/9/2024 6:50 PM | 215 | 37.59 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BA240426P00240000 | 4/18/2024 4:52 PM | 240 | 69.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BA240426P00245000 | 4/22/2024 2:50 PM | 245 | 74.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BA240426P00300000 | 4/24/2024 2:56 PM | 300 | 127.94 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
GE General Electric Company
159.19
-2.11%
LMT Lockheed Martin Corporation
459.14
-0.20%
RTX RTX Corporation
101.02
-0.36%
SPCE Virgin Galactic Holdings, Inc.
0.8699
-5.47%
GD General Dynamics Corporation
281.11
-3.97%
NOC Northrop Grumman Corporation
474.57
-0.02%
SPR Spirit AeroSystems Holdings, Inc.
31.54
-1.84%
ACHR Archer Aviation Inc.
3.9700
-1.00%
AIR.PA Airbus SE
159.10
-1.92%
RKLB Rocket Lab USA, Inc.
3.6900
+0.27%