UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.93 +0.06 (+0.08%) GOLD FUTURES
2,331.50 -5.70 (-0.24%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,323.08 -1,275.21 (-2.34%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00150000 | 2024-05-06 3:35PM EDT | 2024-05-24 | 28.55 | 18.50 | 26.00 | 0.00 | - | 3 | 8 | 82.42% |
| BA240531C00150000 | 2024-05-23 11:57AM EDT | 2024-05-31 | 22.70 | 21.90 | 23.60 | -11.73 | -34.07% | 15 | 25 | 61.72% |
| BA240607C00150000 | 2024-05-23 12:43PM EDT | 2024-06-07 | 26.90 | 22.05 | 23.95 | -7.33 | -21.41% | 1 | 39 | 50.95% |
| BA240614C00150000 | 2024-05-22 9:45AM EDT | 2024-06-14 | 34.94 | 22.45 | 24.25 | 0.00 | - | 1 | 21 | 56.96% |
| BA240621C00150000 | 2024-05-22 2:53PM EDT | 2024-06-21 | 35.78 | 22.75 | 24.30 | 0.00 | - | 5 | 241 | 50.29% |
| BA240719C00150000 | 2024-05-23 2:02PM EDT | 2024-07-19 | 24.71 | 24.85 | 25.45 | -11.49 | -31.74% | 12 | 48 | 42.81% |
| BA240816C00150000 | 2024-05-22 3:59PM EDT | 2024-08-16 | 27.40 | 26.70 | 27.60 | -12.14 | -30.70% | 10 | 83 | 44.16% |
| BA240920C00150000 | 2024-05-15 2:12PM EDT | 2024-09-20 | 33.24 | 28.55 | 29.40 | 0.00 | - | 11 | 24 | 43.10% |
| BA241018C00150000 | 2024-05-09 12:05PM EDT | 2024-10-18 | 38.20 | 30.45 | 31.05 | 0.00 | - | 1 | 62 | 43.50% |
| BA241115C00150000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 39.23 | 32.10 | 33.35 | 0.00 | - | 1 | 26 | 45.71% |
| BA250117C00150000 | 2024-05-23 2:29PM EDT | 2025-01-17 | 35.60 | 35.30 | 35.70 | -12.90 | -26.60% | 20 | 593 | 44.24% |
| BA250321C00150000 | 2024-05-23 12:22PM EDT | 2025-03-21 | 40.00 | 37.90 | 39.60 | -8.20 | -17.01% | 5 | 126 | 46.61% |
| BA250620C00150000 | 2024-05-23 1:59PM EDT | 2025-06-20 | 43.20 | 40.60 | 45.35 | -10.20 | -19.10% | 10 | 238 | 50.14% |
| BA250919C00150000 | 2024-05-22 9:48AM EDT | 2025-09-19 | 55.63 | 43.65 | 46.05 | 0.00 | - | 20 | 21 | 46.21% |
| BA251219C00150000 | 2024-05-21 11:54AM EDT | 2025-12-19 | 58.30 | 47.45 | 50.95 | 0.00 | - | 2 | 58 | 48.93% |
| BA260116C00150000 | 2024-05-23 1:27PM EDT | 2026-01-16 | 50.00 | 48.15 | 50.25 | -7.45 | -12.97% | 7 | 216 | 46.86% |
| BA260618C00150000 | 2024-05-23 11:21AM EDT | 2026-06-18 | 52.00 | 53.00 | 55.60 | -7.40 | -12.46% | 3 | 15 | 48.11% |
| BA261218C00150000 | 2024-05-23 2:57PM EDT | 2026-12-18 | 59.18 | 56.40 | 61.95 | -9.82 | -14.23% | 21 | 347 | 49.90% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00150000 | 2024-05-23 3:50PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 277 | 264 | 77.34% |
| BA240531P00150000 | 2024-05-23 3:42PM EDT | 2024-05-31 | 0.17 | 0.13 | 0.20 | +0.13 | +325.00% | 1,025 | 478 | 50.00% |
| BA240607P00150000 | 2024-05-23 3:51PM EDT | 2024-06-07 | 0.28 | 0.13 | 0.37 | +0.20 | +250.00% | 143 | 2,378 | 42.43% |
| BA240614P00150000 | 2024-05-23 3:58PM EDT | 2024-06-14 | 0.45 | 0.39 | 0.58 | +0.37 | +462.50% | 90 | 11 | 39.28% |
| BA240621P00150000 | 2024-05-23 3:58PM EDT | 2024-06-21 | 0.60 | 0.57 | 0.64 | +0.41 | +215.79% | 672 | 4,372 | 35.25% |
| BA240628P00150000 | 2024-05-23 3:53PM EDT | 2024-06-28 | 0.90 | 0.67 | 0.90 | +0.57 | +172.73% | 78 | 19 | 34.72% |
| BA240719P00150000 | 2024-05-23 3:59PM EDT | 2024-07-19 | 1.49 | 1.45 | 1.59 | +1.09 | +272.50% | 363 | 695 | 32.95% |
| BA240816P00150000 | 2024-05-23 3:43PM EDT | 2024-08-16 | 2.88 | 2.86 | 3.25 | +1.68 | +140.00% | 131 | 2,481 | 35.22% |
| BA240920P00150000 | 2024-05-23 3:16PM EDT | 2024-09-20 | 4.00 | 3.95 | 4.10 | +1.96 | +96.08% | 97 | 4,214 | 32.80% |
| BA241018P00150000 | 2024-05-23 3:50PM EDT | 2024-10-18 | 5.05 | 4.80 | 5.05 | +2.35 | +87.04% | 15 | 1,973 | 32.53% |
| BA241115P00150000 | 2024-05-23 3:41PM EDT | 2024-11-15 | 6.05 | 5.95 | 6.25 | +2.23 | +58.38% | 534 | 3,306 | 33.14% |
| BA250117P00150000 | 2024-05-23 3:57PM EDT | 2025-01-17 | 7.65 | 7.50 | 7.70 | +2.85 | +59.37% | 179 | 6,747 | 31.76% |
| BA250321P00150000 | 2024-05-23 12:45PM EDT | 2025-03-21 | 9.07 | 8.80 | 9.80 | +2.96 | +48.45% | 99 | 1,782 | 32.39% |
| BA250620P00150000 | 2024-05-23 3:45PM EDT | 2025-06-20 | 11.25 | 10.00 | 11.85 | +2.60 | +30.06% | 17 | 1,353 | 31.84% |
| BA250919P00150000 | 2024-05-23 11:37AM EDT | 2025-09-19 | 11.00 | 11.75 | 14.15 | +0.52 | +4.96% | 1 | 4 | 32.11% |
| BA251219P00150000 | 2024-05-16 1:07PM EDT | 2025-12-19 | 12.25 | 13.90 | 15.25 | 0.00 | - | 1 | 94 | 30.96% |
| BA260116P00150000 | 2024-05-23 3:24PM EDT | 2026-01-16 | 15.05 | 14.90 | 15.20 | +2.95 | +24.38% | 1,128 | 3,982 | 30.17% |
| BA260618P00150000 | 2024-05-17 12:14PM EDT | 2026-06-18 | 14.13 | 14.90 | 17.80 | 0.00 | - | 2 | 625 | 29.99% |
| BA261218P00150000 | 2024-05-23 3:41PM EDT | 2026-12-18 | 18.55 | 16.60 | 19.00 | +2.75 | +17.41% | 6 | 704 | 28.17% |
© 2024 Yahoo. All rights reserved.