UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.87 -0.70 (-0.90%) GOLD FUTURES
2,333.50 -59.40 (-2.48%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
52,676.61 -2,301.56 (-4.19%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:135.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00135000 | 2024-05-23 11:41AM EDT | 2024-05-24 | 41.38 | 32.95 | 41.10 | -8.91 | -17.72% | 5 | 6 | 357.52% |
| BA240531C00135000 | 2024-05-15 9:41AM EDT | 2024-05-31 | 44.43 | 36.10 | 38.15 | 0.00 | - | 1 | 0 | 109.77% |
| BA240621C00135000 | 2024-05-15 1:23PM EDT | 2024-06-21 | 43.60 | 37.00 | 38.30 | 0.00 | - | 5 | 40 | 50.78% |
| BA240719C00135000 | 2024-05-23 3:54PM EDT | 2024-07-19 | 38.55 | 37.85 | 39.10 | -14.45 | -27.26% | 3 | 8 | 52.19% |
| BA240816C00135000 | 2024-05-23 2:57PM EDT | 2024-08-16 | 40.35 | 39.35 | 40.50 | -5.65 | -12.28% | 1 | 1 | 51.29% |
| BA240920C00135000 | 2024-05-23 3:10PM EDT | 2024-09-20 | 42.25 | 40.65 | 42.00 | -4.70 | -10.01% | 1 | 105 | 49.78% |
| BA241018C00135000 | 2024-05-17 10:06AM EDT | 2024-10-18 | 52.45 | 42.00 | 42.80 | 0.00 | - | 1 | 12 | 47.78% |
| BA241115C00135000 | 2024-05-23 12:59PM EDT | 2024-11-15 | 45.60 | 43.40 | 44.40 | -10.55 | -18.79% | 1 | 7 | 48.93% |
| BA250117C00135000 | 2024-05-16 10:06AM EDT | 2025-01-17 | 55.60 | 46.00 | 47.20 | 0.00 | - | 1 | 119 | 49.19% |
| BA250321C00135000 | 2024-05-20 10:28AM EDT | 2025-03-21 | 49.36 | 46.20 | 51.90 | -13.59 | -21.59% | 1 | 91 | 53.89% |
| BA250620C00135000 | 2024-05-23 11:24AM EDT | 2025-06-20 | 54.30 | 48.85 | 55.40 | -8.70 | -13.81% | 3 | 70 | 53.64% |
| BA251219C00135000 | 2024-05-23 12:09PM EDT | 2025-12-19 | 61.00 | 54.55 | 60.45 | +11.52 | +23.28% | 1 | 16 | 51.87% |
| BA260116C00135000 | 2024-05-16 2:20PM EDT | 2026-01-16 | 68.26 | 55.25 | 62.65 | 0.00 | - | 7 | 28 | 53.83% |
| BA260618C00135000 | 2024-05-15 11:26AM EDT | 2026-06-18 | 65.85 | 59.10 | 66.50 | 0.00 | - | 4 | 21 | 53.05% |
| BA261218C00135000 | 2024-05-23 1:17PM EDT | 2026-12-18 | 68.27 | 62.00 | 71.80 | -2.55 | -3.60% | 1 | 10 | 53.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00135000 | 2024-05-23 11:39AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.30 | 0.00 | - | 66 | 76 | 214.06% |
| BA240531P00135000 | 2024-05-22 11:11AM EDT | 2024-05-31 | 0.05 | 0.03 | 0.15 | 0.00 | - | 2 | 615 | 71.29% |
| BA240607P00135000 | 2024-05-23 2:54PM EDT | 2024-06-07 | 0.13 | 0.04 | 0.12 | +0.09 | +900.00% | 44 | 342 | 52.73% |
| BA240614P00135000 | 2024-05-07 12:37PM EDT | 2024-06-14 | 0.18 | 0.01 | 0.39 | 0.00 | - | 1 | 7 | 50.39% |
| BA240621P00135000 | 2024-05-23 1:35PM EDT | 2024-06-21 | 0.18 | 0.10 | 0.28 | +0.10 | +125.00% | 12 | 947 | 46.78% |
| BA240719P00135000 | 2024-05-23 3:53PM EDT | 2024-07-19 | 0.46 | 0.42 | 0.50 | +0.31 | +238.46% | 20 | 808 | 37.60% |
| BA240816P00135000 | 2024-05-23 3:43PM EDT | 2024-08-16 | 1.08 | 0.85 | 1.17 | +0.61 | +129.79% | 67 | 267 | 37.56% |
| BA240920P00135000 | 2024-05-23 3:38PM EDT | 2024-09-20 | 1.81 | 1.73 | 1.87 | +0.97 | +115.48% | 7 | 448 | 36.06% |
| BA241018P00135000 | 2024-05-23 1:25PM EDT | 2024-10-18 | 2.06 | 2.18 | 2.46 | +0.88 | +74.58% | 4 | 433 | 35.36% |
| BA241115P00135000 | 2024-05-23 3:33PM EDT | 2024-11-15 | 3.15 | 2.96 | 3.25 | +1.42 | +82.08% | 4 | 400 | 35.63% |
| BA250117P00135000 | 2024-05-23 3:47PM EDT | 2025-01-17 | 4.20 | 4.10 | 4.30 | +1.70 | +68.00% | 27 | 4,020 | 33.92% |
| BA250321P00135000 | 2024-05-23 10:01AM EDT | 2025-03-21 | 3.95 | 2.90 | 5.90 | +0.44 | +12.54% | 20 | 157 | 34.31% |
| BA250620P00135000 | 2024-05-23 11:20AM EDT | 2025-06-20 | 6.85 | 6.40 | 7.50 | +1.60 | +30.48% | 1 | 1,578 | 33.46% |
| BA250919P00135000 | 2024-05-20 10:49AM EDT | 2025-09-19 | 6.39 | 5.45 | 11.45 | 0.00 | - | 3 | 153 | 37.16% |
| BA251219P00135000 | 2024-04-25 2:59PM EDT | 2025-12-19 | 11.20 | 6.40 | 13.60 | 0.00 | - | 2 | 23 | 37.45% |
| BA260116P00135000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 9.75 | 8.75 | 11.20 | +1.30 | +15.38% | 3 | 501 | 32.92% |
| BA260618P00135000 | 2024-04-16 11:11AM EDT | 2026-06-18 | 13.30 | 7.65 | 10.70 | 0.00 | - | 300 | 302 | 28.72% |
| BA261218P00135000 | 2024-05-20 2:01PM EDT | 2026-12-18 | 11.20 | 10.70 | 17.05 | 0.00 | - | 67 | 188 | 33.42% |
© 2024 Yahoo. All rights reserved.