UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.32 -0.61 (-0.74%) GOLD FUTURES
2,299.30 -3.60 (-0.16%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,377.05 -2,349.18 (-4.63%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00115000 | 2024-04-09 9:31AM EDT | 115.00 | 67.71 | 52.00 | 58.00 | 0.00 | - | - | 1 | 290.82% |
| BA240503C00135000 | 2024-04-25 10:39AM EDT | 135.00 | 25.55 | 31.65 | 36.70 | 0.00 | - | - | 1 | 166.80% |
| BA240503C00140000 | 2024-04-29 10:50AM EDT | 140.00 | 32.06 | 27.35 | 32.30 | 0.00 | - | 10 | 11 | 164.60% |
| BA240503C00145000 | 2024-04-25 11:06AM EDT | 145.00 | 15.95 | 21.95 | 23.60 | 0.00 | - | 4 | 13 | 106.10% |
| BA240503C00147000 | 2024-04-30 3:15PM EDT | 147.00 | 21.90 | 18.05 | 23.80 | +2.10 | +10.61% | 2 | 94 | 62.89% |
| BA240503C00148000 | 2024-04-26 1:23PM EDT | 148.00 | 20.30 | 18.45 | 23.05 | 0.00 | - | 1 | 1 | 99.61% |
| BA240503C00150000 | 2024-04-30 1:34PM EDT | 150.00 | 18.00 | 17.50 | 19.00 | -3.90 | -17.81% | 57 | 173 | 74.32% |
| BA240503C00152500 | 2024-04-29 10:54AM EDT | 152.50 | 19.90 | 13.05 | 16.80 | 0.00 | - | 2 | 8 | 96.00% |
| BA240503C00155000 | 2024-04-30 12:44PM EDT | 155.00 | 15.50 | 11.40 | 16.85 | -1.50 | -8.82% | 12 | 81 | 81.15% |
| BA240503C00157500 | 2024-04-30 3:34PM EDT | 157.50 | 11.15 | 10.00 | 12.75 | -4.35 | -28.06% | 7 | 80 | 64.84% |
| BA240503C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 8.55 | 8.10 | 8.45 | -5.15 | -37.59% | 59 | 499 | 44.63% |
| BA240503C00162500 | 2024-04-30 3:21PM EDT | 162.50 | 6.80 | 5.75 | 7.55 | -4.52 | -39.93% | 17 | 475 | 63.38% |
| BA240503C00165000 | 2024-04-30 3:58PM EDT | 165.00 | 4.25 | 3.75 | 4.15 | -4.70 | -52.51% | 313 | 1,134 | 35.62% |
| BA240503C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 2.30 | 2.26 | 2.46 | -4.45 | -65.93% | 719 | 1,470 | 32.64% |
| BA240503C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 1.23 | 1.20 | 1.36 | -3.42 | -73.55% | 1,658 | 3,934 | 32.30% |
| BA240503C00172500 | 2024-04-30 3:59PM EDT | 172.50 | 0.60 | 0.55 | 0.65 | -2.31 | -79.38% | 2,695 | 2,418 | 31.71% |
| BA240503C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 0.28 | 0.25 | 0.28 | -1.43 | -83.63% | 6,951 | 4,142 | 31.64% |
| BA240503C00177500 | 2024-04-30 3:59PM EDT | 177.50 | 0.13 | 0.12 | 0.15 | -0.78 | -85.71% | 4,861 | 2,149 | 33.89% |
| BA240503C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 0.07 | 0.06 | 0.07 | -0.40 | -85.11% | 6,013 | 4,429 | 35.16% |
| BA240503C00182500 | 2024-04-30 3:58PM EDT | 182.50 | 0.04 | 0.04 | 0.05 | -0.20 | -83.33% | 2,292 | 1,980 | 38.67% |
| BA240503C00185000 | 2024-04-30 3:58PM EDT | 185.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 352 | 2,939 | 42.58% |
| BA240503C00187500 | 2024-04-30 3:46PM EDT | 187.50 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 562 | 388 | 49.02% |
| BA240503C00190000 | 2024-04-30 3:05PM EDT | 190.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 284 | 2,030 | 50.39% |
| BA240503C00192500 | 2024-04-30 11:03AM EDT | 192.50 | 0.03 | 0.01 | 0.14 | -0.01 | -25.00% | 203 | 259 | 62.31% |
| BA240503C00195000 | 2024-04-30 1:14PM EDT | 195.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 307 | 746 | 59.38% |
| BA240503C00200000 | 2024-04-30 3:51PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 136 | 1,080 | 63.28% |
| BA240503C00205000 | 2024-04-30 11:38AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 617 | 68.75% |
| BA240503C00210000 | 2024-04-30 11:56AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 176 | 391 | 71.88% |
| BA240503C00215000 | 2024-04-29 1:14PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 242 | 484 | 78.13% |
| BA240503C00220000 | 2024-04-29 10:56AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 107 | 84.38% |
| BA240503C00225000 | 2024-04-29 10:59AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 166 | 90.63% |
| BA240503C00230000 | 2024-04-26 1:20PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 111 | 96.88% |
| BA240503C00235000 | 2024-04-26 2:55PM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 103.13% |
| BA240503C00240000 | 2024-04-22 10:10AM EDT | 240.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 3 | 27 | 166.21% |
| BA240503C00245000 | 2024-04-29 11:43AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 331 | 112.50% |
| BA240503C00250000 | 2024-04-25 12:25PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 305 | 118.75% |
| BA240503C00255000 | 2024-04-25 1:45PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 51 | 125.00% |
| BA240503C00260000 | 2024-04-24 2:12PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 111 | 131.25% |
| BA240503C00265000 | 2024-04-24 2:13PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 137 | 134.38% |
| BA240503C00285000 | 2024-04-15 1:02PM EDT | 285.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 156.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00095000 | 2024-04-26 10:17AM EDT | 95.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 198.44% |
| BA240503P00100000 | 2024-04-25 10:19AM EDT | 100.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | - | 6 | 209.38% |
| BA240503P00105000 | 2024-04-15 9:30AM EDT | 105.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | - | 3 | 223.63% |
| BA240503P00110000 | 2024-04-26 9:39AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 81 | 151.56% |
| BA240503P00115000 | 2024-04-26 1:15PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 491 | 118.75% |
| BA240503P00120000 | 2024-04-26 10:26AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 74 | 115.63% |
| BA240503P00125000 | 2024-04-30 9:35AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 440 | 93.75% |
| BA240503P00130000 | 2024-04-30 3:23PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 734 | 87.50% |
| BA240503P00135000 | 2024-04-30 3:58PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 52 | 365 | 75.00% |
| BA240503P00140000 | 2024-04-30 12:28PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 332 | 66.41% |
| BA240503P00145000 | 2024-04-30 3:45PM EDT | 145.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 204 | 1,252 | 57.81% |
| BA240503P00146000 | 2024-04-29 10:27AM EDT | 146.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 131 | 53.91% |
| BA240503P00147000 | 2024-04-26 12:53PM EDT | 147.00 | 0.05 | 0.01 | 0.34 | 0.00 | - | 72 | 72 | 71.09% |
| BA240503P00150000 | 2024-04-30 3:47PM EDT | 150.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 186 | 2,922 | 48.83% |
| BA240503P00152500 | 2024-04-30 3:56PM EDT | 152.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 121 | 552 | 43.95% |
| BA240503P00155000 | 2024-04-30 3:58PM EDT | 155.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 166 | 1,144 | 38.67% |
| BA240503P00157500 | 2024-04-30 3:44PM EDT | 157.50 | 0.10 | 0.08 | 0.30 | +0.04 | +66.67% | 928 | 2,094 | 44.53% |
| BA240503P00160000 | 2024-04-30 3:58PM EDT | 160.00 | 0.19 | 0.18 | 0.22 | +0.12 | +171.43% | 2,201 | 3,382 | 33.20% |
| BA240503P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 0.44 | 0.43 | 0.48 | +0.33 | +300.00% | 2,591 | 2,745 | 31.74% |
| BA240503P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 0.94 | 0.90 | 0.97 | +0.71 | +308.70% | 4,502 | 2,267 | 30.08% |
| BA240503P00167500 | 2024-04-30 3:59PM EDT | 167.50 | 1.86 | 1.82 | 1.86 | +1.41 | +313.33% | 4,019 | 1,181 | 28.93% |
| BA240503P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 3.25 | 3.20 | 3.45 | +2.31 | +245.74% | 4,345 | 4,486 | 31.25% |
| BA240503P00172500 | 2024-04-30 3:56PM EDT | 172.50 | 4.70 | 5.00 | 5.60 | +2.92 | +164.04% | 1,426 | 1,096 | 37.16% |
| BA240503P00175000 | 2024-04-30 3:56PM EDT | 175.00 | 6.80 | 6.85 | 7.50 | +3.83 | +128.96% | 934 | 1,165 | 33.40% |
| BA240503P00177500 | 2024-04-30 3:09PM EDT | 177.50 | 8.83 | 9.20 | 10.50 | +4.18 | +89.89% | 43 | 140 | 54.25% |
| BA240503P00180000 | 2024-04-30 1:02PM EDT | 180.00 | 9.00 | 8.20 | 12.75 | +0.70 | +8.43% | 4 | 118 | 56.30% |
| BA240503P00182500 | 2024-04-29 9:54AM EDT | 182.50 | 13.26 | 11.05 | 16.15 | 0.00 | - | 1 | 46 | 85.89% |
| BA240503P00185000 | 2024-04-30 3:35PM EDT | 185.00 | 16.44 | 16.20 | 19.45 | -1.41 | -7.90% | 2 | 6 | 73.54% |
| BA240503P00187500 | 2024-04-30 2:48PM EDT | 187.50 | 19.48 | 18.45 | 22.75 | +3.98 | +25.68% | 191 | 88 | 88.77% |
| BA240503P00190000 | 2024-04-29 2:27PM EDT | 190.00 | 17.05 | 21.40 | 24.30 | 0.00 | - | 26 | 0 | 88.38% |
| BA240503P00192500 | 2024-04-24 3:57PM EDT | 192.50 | 26.40 | 20.80 | 26.15 | 0.00 | - | 310 | 0 | 117.92% |
| BA240503P00195000 | 2024-04-25 2:49PM EDT | 195.00 | 30.45 | 23.70 | 28.05 | 0.00 | - | 4 | 1 | 108.35% |
| BA240503P00200000 | 2024-04-18 9:45AM EDT | 200.00 | 29.70 | 30.15 | 32.70 | 0.00 | - | 2 | 0 | 108.01% |
| BA240503P00205000 | 2024-04-25 3:55PM EDT | 205.00 | 37.83 | 34.70 | 39.00 | 0.00 | - | 1 | 1 | 162.11% |
| BA240503P00210000 | 2024-04-15 11:31AM EDT | 210.00 | 39.75 | 40.25 | 43.75 | 0.00 | - | 18 | 0 | 168.21% |
| BA240503P00215000 | 2024-04-15 12:44PM EDT | 215.00 | 46.00 | 45.35 | 48.35 | 0.00 | - | 1 | 0 | 167.68% |
| BA240503P00220000 | 2024-04-08 9:41AM EDT | 220.00 | 36.73 | 50.60 | 52.90 | 0.00 | - | 50 | 0 | 160.94% |
| BA240503P00240000 | 2024-04-30 12:34PM EDT | 240.00 | 68.80 | 67.00 | 75.60 | -6.20 | -8.27% | 1 | 0 | 287.40% |
| BA240503P00245000 | 2024-04-23 10:29AM EDT | 245.00 | 74.95 | 72.95 | 79.20 | 0.00 | - | 1 | 0 | 259.47% |
| BA240503P00280000 | 2024-04-30 9:57AM EDT | 280.00 | 107.25 | 107.85 | 116.15 | -5.50 | -4.88% | 1 | 0 | 380.13% |
© 2024 Yahoo. All rights reserved.