UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.94 +0.07 (+0.09%) GOLD FUTURES
2,331.40 -5.80 (-0.25%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,323.08 -1,275.21 (-2.34%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00190000 | 2024-05-23 3:58PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.60 | -95.24% | 2,458 | 6,291 | 57.03% |
| BA240531C00190000 | 2024-05-23 3:57PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.16 | -2.06 | -93.21% | 4,973 | 3,861 | 35.60% |
| BA240607C00190000 | 2024-05-23 3:54PM EDT | 2024-06-07 | 0.45 | 0.45 | 0.58 | -2.85 | -86.36% | 1,053 | 659 | 35.45% |
| BA240614C00190000 | 2024-05-23 3:32PM EDT | 2024-06-14 | 0.85 | 0.82 | 0.95 | -3.35 | -79.76% | 533 | 452 | 33.95% |
| BA240621C00190000 | 2024-05-23 3:58PM EDT | 2024-06-21 | 1.22 | 1.11 | 1.24 | -3.63 | -74.85% | 3,595 | 9,696 | 32.31% |
| BA240628C00190000 | 2024-05-23 3:38PM EDT | 2024-06-28 | 1.50 | 1.47 | 1.80 | -3.75 | -71.43% | 125 | 266 | 33.09% |
| BA240719C00190000 | 2024-05-23 3:54PM EDT | 2024-07-19 | 2.93 | 2.85 | 3.05 | -4.80 | -62.10% | 540 | 2,906 | 32.62% |
| BA240816C00190000 | 2024-05-23 3:52PM EDT | 2024-08-16 | 5.36 | 5.30 | 5.70 | -5.49 | -50.60% | 557 | 1,529 | 36.16% |
| BA240920C00190000 | 2024-05-23 3:59PM EDT | 2024-09-20 | 7.45 | 7.10 | 7.50 | -5.60 | -42.91% | 3,968 | 1,826 | 35.46% |
| BA241018C00190000 | 2024-05-23 3:25PM EDT | 2024-10-18 | 8.90 | 5.90 | 9.15 | -5.80 | -39.46% | 75 | 531 | 35.94% |
| BA241115C00190000 | 2024-05-23 3:36PM EDT | 2024-11-15 | 10.85 | 10.70 | 11.60 | -5.65 | -34.24% | 77 | 362 | 38.29% |
| BA250117C00190000 | 2024-05-23 3:53PM EDT | 2025-01-17 | 13.90 | 13.80 | 14.20 | -6.66 | -32.39% | 125 | 3,112 | 37.65% |
| BA250321C00190000 | 2024-05-23 2:12PM EDT | 2025-03-21 | 17.37 | 16.55 | 20.10 | -6.08 | -25.93% | 4 | 458 | 42.99% |
| BA250620C00190000 | 2024-05-23 3:23PM EDT | 2025-06-20 | 20.60 | 20.50 | 21.80 | -7.30 | -26.16% | 4 | 2,605 | 40.08% |
| BA250919C00190000 | 2024-05-20 11:36AM EDT | 2025-09-19 | 34.20 | 23.20 | 28.90 | 0.00 | - | 10 | 10 | 45.10% |
| BA251219C00190000 | 2024-05-09 10:04AM EDT | 2025-12-19 | 33.45 | 25.90 | 30.05 | 0.00 | - | 5 | 262 | 42.72% |
| BA260116C00190000 | 2024-05-23 9:51AM EDT | 2026-01-16 | 35.38 | 28.65 | 30.00 | -2.12 | -5.65% | 4 | 512 | 41.66% |
| BA260618C00190000 | 2024-05-21 3:00PM EDT | 2026-06-18 | 42.90 | 31.00 | 36.90 | 0.00 | - | 2 | 24 | 44.24% |
| BA261218C00190000 | 2024-05-23 9:33AM EDT | 2026-12-18 | 39.75 | 35.50 | 41.25 | -2.27 | -5.40% | 9 | 128 | 43.71% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00190000 | 2024-05-23 3:49PM EDT | 2024-05-24 | 18.29 | 16.80 | 21.60 | +13.42 | +275.56% | 61 | 335 | 130.62% |
| BA240531P00190000 | 2024-05-23 3:48PM EDT | 2024-05-31 | 18.55 | 16.95 | 18.55 | +12.27 | +195.38% | 18 | 268 | 50.88% |
| BA240607P00190000 | 2024-05-23 2:54PM EDT | 2024-06-07 | 18.20 | 17.00 | 18.80 | +11.05 | +154.55% | 26 | 90 | 41.48% |
| BA240614P00190000 | 2024-05-23 1:03PM EDT | 2024-06-14 | 18.76 | 17.45 | 18.65 | +10.86 | +137.47% | 3 | 60 | 32.98% |
| BA240621P00190000 | 2024-05-23 3:10PM EDT | 2024-06-21 | 17.90 | 17.95 | 18.50 | +9.20 | +105.75% | 117 | 5,546 | 27.34% |
| BA240628P00190000 | 2024-05-23 1:41PM EDT | 2024-06-28 | 17.27 | 17.80 | 18.80 | +7.67 | +79.90% | 1 | 12 | 27.28% |
| BA240719P00190000 | 2024-05-23 3:16PM EDT | 2024-07-19 | 18.90 | 18.70 | 19.90 | +9.21 | +95.05% | 35 | 1,396 | 28.08% |
| BA240816P00190000 | 2024-05-23 3:37PM EDT | 2024-08-16 | 21.12 | 20.80 | 21.60 | +9.27 | +78.23% | 15 | 981 | 29.62% |
| BA240920P00190000 | 2024-05-23 2:46PM EDT | 2024-09-20 | 22.15 | 21.85 | 22.75 | +8.45 | +61.68% | 521 | 2,650 | 28.38% |
| BA241018P00190000 | 2024-05-23 1:13PM EDT | 2024-10-18 | 22.25 | 22.45 | 23.65 | +7.50 | +50.85% | 31 | 200 | 27.89% |
| BA241115P00190000 | 2024-05-20 2:20PM EDT | 2024-11-15 | 16.51 | 23.85 | 25.00 | 0.00 | - | 12 | 379 | 28.69% |
| BA250117P00190000 | 2024-05-23 3:26PM EDT | 2025-01-17 | 26.05 | 24.05 | 26.20 | +7.30 | +38.93% | 47 | 4,062 | 26.94% |
| BA250321P00190000 | 2024-05-22 11:07AM EDT | 2025-03-21 | 20.62 | 26.65 | 29.05 | 0.00 | - | 6 | 270 | 28.73% |
| BA250620P00190000 | 2024-05-23 11:18AM EDT | 2025-06-20 | 31.00 | 28.80 | 30.65 | +8.44 | +37.41% | 1 | 538 | 27.50% |
| BA250919P00190000 | 2024-05-13 1:10PM EDT | 2025-09-19 | 27.35 | 30.00 | 33.75 | 0.00 | - | 2 | 1 | 28.76% |
| BA251219P00190000 | 2024-05-23 11:56AM EDT | 2025-12-19 | 30.50 | 31.20 | 36.05 | -3.90 | -11.34% | 1 | 116 | 29.07% |
| BA260116P00190000 | 2024-05-22 10:44AM EDT | 2026-01-16 | 27.10 | 31.50 | 36.20 | 0.00 | - | 1 | 297 | 28.56% |
| BA260618P00190000 | 2024-05-07 10:13AM EDT | 2026-06-18 | 33.03 | 31.80 | 40.00 | 0.00 | - | 1 | 37 | 29.36% |
| BA261218P00190000 | 2024-05-20 2:04PM EDT | 2026-12-18 | 31.00 | 32.05 | 39.20 | 0.00 | - | 2 | 498 | 25.63% |
© 2024 Yahoo. All rights reserved.