BA9Apr20C149.00 Historical Intraday Option Prices

One-Minute OHLCV Data From April 9, 2020.

  1. NYSE
  2. >
  3. BA
  4. >
  5. Option Chain
  6. >
  7. BA9Apr20C149.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1586439000$6.60$6.60$5.55$5.8579$5.769125
1586439060$5.40$6.00$4.85$6.0010$5.79826
1586439120$6.50$6.50$6.20$6.207$5.824375
1586439180$5.47$5.47$5.26$5.2611$5.768317
1586439240$4.65$4.91$4.65$4.913$5.740181
1586439300$5.20$5.50$5.20$5.506$5.725172
1586439420$5.50$5.50$5.46$5.462$5.721016
1586439480$5.28$5.28$5.25$5.252$5.713416
1586439540$5.30$5.30$5.00$5.007$5.685905
1586439600$5.40$5.40$5.40$5.405$5.675075
1586439660$6.00$6.50$6.00$6.502$5.683656
1586439720$6.35$6.35$6.35$6.351$5.688592
1586439780$6.50$6.90$6.48$6.805$5.722428
1586439840$7.02$7.15$7.02$7.158$5.798716
1586439900$6.40$6.40$6.35$6.3510$5.836139
1586439960$5.80$5.80$5.80$5.804$5.845384
1586440020$6.08$6.08$6.08$6.087$5.845384
1586440140$5.95$5.95$5.95$5.951$5.846
1586440260$6.05$6.05$6.05$6.052$5.848372
1586440320$5.95$5.95$5.95$5.954$5.850681
1586440380$6.10$6.10$6.10$6.102$5.853483
1586440560$6.60$6.78$6.60$6.783$5.86779
1586440620$7.00$7.00$7.00$7.001$5.87401
1586440920$7.80$7.80$7.80$7.803$5.905243
1586440980$8.13$8.13$8.13$8.132$5.929037
1586441040$7.90$7.90$7.90$7.901$5.939521
1586441100$6.72$6.73$6.72$6.732$5.947789
1586441160$6.82$6.82$6.82$6.821$5.952356
1586441520$6.15$6.20$6.15$6.204$5.956666
1586441580$6.14$6.14$6.14$6.1410$5.965609
1586441640$6.10$6.10$6.10$6.101$5.966262
1586441700$5.98$5.98$5.90$5.9013$5.965981
1586441820$5.40$5.53$5.40$5.5212$5.939826
1586441880$5.00$5.00$5.00$5.008$5.908368
1586442360$4.95$4.95$4.95$4.951$5.904375
1586442480$5.19$5.19$5.19$5.191$5.90141
1586442540$5.30$5.30$5.30$5.303$5.894016
1586442780$5.18$5.18$5.17$5.172$5.88817
1586442900$5.60$5.60$5.60$5.601$5.887004
1586443260$5.75$5.75$5.74$5.74147$5.834746
1586443320$5.65$5.65$5.65$5.651$5.834278
1586443380$5.00$5.20$5.00$5.2014$5.811222
1586443620$6.20$6.20$6.20$6.201$5.81217
1586443740$5.43$5.43$5.42$5.4210$5.803023
1586443920$5.60$5.60$5.60$5.601$5.802541
1586444280$6.70$6.70$6.35$6.3512$5.825796
1586445120$5.44$5.44$5.44$5.444$5.822265
1586445540$6.02$6.02$6.02$6.022$5.823166
1586446500$6.05$6.05$6.05$6.052$5.824195
1586447940$6.95$6.95$6.95$6.951$5.826742
1586448000$7.00$7.00$7.00$7.001$5.82939
1586448360$6.80$6.80$6.80$6.801$5.831576
1586448660$6.75$6.75$6.65$6.652$5.83547
1586448960$6.25$6.25$6.25$6.252$5.837321
1586449260$6.62$6.62$6.62$6.622$5.8408
1586449440$6.90$6.90$6.90$6.903$5.847814
1586449500$6.70$6.70$6.70$6.701$5.849691
1586450580$6.65$6.70$6.65$6.702$5.853311
1586451000$6.80$6.80$6.80$6.801$5.855382
1586451300$6.75$6.75$6.75$6.753$5.861217
1586451540$7.42$7.43$7.42$7.435$5.878021
1586451960$7.45$7.45$7.45$7.451$5.881394
1586452140$7.42$7.55$7.42$7.553$5.891513
1586453340$7.75$7.75$7.75$7.751$5.895468
1586453640$8.00$8.00$8.00$8.002$5.904385
1586453940$7.50$7.53$7.48$7.4810$5.937738
1586454660$7.50$7.55$7.50$7.553$5.947505
1586454780$7.60$7.60$7.60$7.604$5.961022
1586454840$7.62$7.62$7.62$7.621$5.964408
1586455440$8.15$8.35$8.15$8.356$5.99125
1586455680$6.82$6.82$6.82$6.8210$6.007628
1586455740$6.50$6.50$6.50$6.501$6.008599
1586456460$4.75$4.75$4.75$4.751$6.006122
1586456580$5.87$5.87$5.87$5.871$6.005854
1586456820$5.00$5.00$5.00$5.001$6.003882
1586457300$4.45$4.45$4.45$4.451$6.000841
1586457360$3.36$3.36$3.36$3.362$5.990545
1586457420$3.90$3.90$3.90$3.901$5.986478
1586457720$3.93$3.93$3.63$3.632$5.977926
1586458320$3.25$3.25$3.25$3.2513$5.910888
1586458380$2.85$2.85$2.85$2.854$5.887917
1586458500$2.36$2.47$2.36$2.478$5.837153
1586459460$4.42$4.42$4.42$4.4210$5.811433
1586460060$3.45$3.45$3.45$3.451$5.807155
1586460600$3.50$3.50$3.50$3.501$5.802983
1586460660$3.00$3.00$2.93$2.933$5.787607
1586460780$2.50$2.50$2.50$2.503$5.769964
1586460900$2.95$2.95$2.95$2.952$5.75991
1586461140$3.00$3.00$3.00$3.003$5.74523
1586461560$2.40$2.42$2.40$2.4214$5.66455
1586461800$2.17$2.17$2.17$2.172$5.6525
1586461860$2.04$2.04$2.04$2.043$5.63391
1586461920$2.88$2.88$2.88$2.8810$5.58747
1586462100$3.50$3.50$3.50$3.501$5.583956
1586462160$3.35$3.35$3.35$3.351$5.580201