UK markets open in 3 hours 8 minutes
NIKKEI 225
38,318.87 -86.79 (-0.23%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.12 -0.81 (-0.99%) GOLD FUTURES
2,295.90 -7.00 (-0.30%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,173.73 -2,839.35 (-5.57%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00140000 | 2024-04-24 2:25PM EDT | 140.00 | 25.05 | 26.30 | 29.45 | 0.00 | - | - | 2 | 97.39% |
| BA240510C00145000 | 2024-04-25 9:57AM EDT | 145.00 | 19.00 | 22.65 | 24.45 | 0.00 | - | 3 | 6 | 65.92% |
| BA240510C00150000 | 2024-04-29 10:19AM EDT | 150.00 | 20.60 | 17.85 | 19.50 | 0.00 | - | 10 | 19 | 56.59% |
| BA240510C00152500 | 2024-04-24 10:28AM EDT | 152.50 | 21.00 | 14.75 | 17.05 | 0.00 | - | - | 1 | 64.33% |
| BA240510C00155000 | 2024-04-29 9:39AM EDT | 155.00 | 14.50 | 12.85 | 14.00 | 0.00 | - | 20 | 10 | 49.46% |
| BA240510C00157500 | 2024-04-25 1:55PM EDT | 157.50 | 9.10 | 10.30 | 11.50 | 0.00 | - | - | 7 | 42.77% |
| BA240510C00160000 | 2024-04-30 2:18PM EDT | 160.00 | 10.60 | 8.65 | 9.15 | -2.55 | -19.39% | 4 | 39 | 37.79% |
| BA240510C00162500 | 2024-04-30 3:49PM EDT | 162.50 | 7.32 | 6.80 | 7.05 | -3.33 | -31.27% | 25 | 278 | 34.82% |
| BA240510C00165000 | 2024-04-30 3:53PM EDT | 165.00 | 5.35 | 5.10 | 5.25 | -4.15 | -43.68% | 59 | 386 | 33.28% |
| BA240510C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 3.70 | 3.65 | 3.85 | -3.80 | -50.67% | 457 | 308 | 33.22% |
| BA240510C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 2.53 | 2.50 | 2.84 | -3.37 | -57.12% | 622 | 673 | 34.28% |
| BA240510C00172500 | 2024-04-30 3:59PM EDT | 172.50 | 1.69 | 1.63 | 1.82 | -2.53 | -59.95% | 2,407 | 535 | 32.86% |
| BA240510C00175000 | 2024-04-30 3:56PM EDT | 175.00 | 1.25 | 0.80 | 1.12 | -1.75 | -58.33% | 1,417 | 1,491 | 32.08% |
| BA240510C00177500 | 2024-04-30 3:58PM EDT | 177.50 | 0.76 | 0.50 | 0.73 | -1.33 | -63.64% | 975 | 1,058 | 32.72% |
| BA240510C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 0.45 | 0.43 | 0.47 | -0.90 | -66.67% | 1,059 | 1,486 | 33.40% |
| BA240510C00182500 | 2024-04-30 3:54PM EDT | 182.50 | 0.29 | 0.26 | 0.31 | -0.63 | -68.48% | 669 | 474 | 34.33% |
| BA240510C00185000 | 2024-04-30 3:39PM EDT | 185.00 | 0.17 | 0.16 | 0.19 | -0.29 | -63.04% | 117 | 517 | 34.77% |
| BA240510C00187500 | 2024-04-30 3:39PM EDT | 187.50 | 0.15 | 0.10 | 0.15 | -0.23 | -60.53% | 65 | 160 | 36.91% |
| BA240510C00190000 | 2024-04-30 3:58PM EDT | 190.00 | 0.10 | 0.08 | 0.11 | -0.14 | -58.33% | 48 | 660 | 38.38% |
| BA240510C00192500 | 2024-04-30 10:15AM EDT | 192.50 | 0.14 | 0.06 | 0.17 | -0.03 | -17.65% | 1 | 83 | 44.92% |
| BA240510C00195000 | 2024-04-30 2:06PM EDT | 195.00 | 0.06 | 0.03 | 0.09 | -0.04 | -40.00% | 3 | 282 | 43.65% |
| BA240510C00200000 | 2024-04-30 3:39PM EDT | 200.00 | 0.03 | 0.02 | 0.10 | -0.02 | -40.00% | 47 | 354 | 50.59% |
| BA240510C00205000 | 2024-04-30 3:19PM EDT | 205.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 82 | 89 | 51.56% |
| BA240510C00210000 | 2024-04-30 12:51PM EDT | 210.00 | 0.05 | 0.00 | 0.16 | -0.03 | -37.50% | 31 | 265 | 60.35% |
| BA240510C00215000 | 2024-04-30 1:33PM EDT | 215.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 12 | 61 | 65.63% |
| BA240510C00220000 | 2024-04-30 11:06AM EDT | 220.00 | 0.08 | 0.01 | 0.08 | +0.05 | +166.67% | 59 | 160 | 66.02% |
| BA240510C00225000 | 2024-04-29 1:31PM EDT | 225.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 53 | 66 | 66.41% |
| BA240510C00230000 | 2024-04-12 1:01PM EDT | 230.00 | 0.16 | 0.00 | 0.17 | 0.00 | - | 10 | 4 | 81.25% |
| BA240510C00235000 | 2024-04-10 9:30AM EDT | 235.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 84.77% |
| BA240510C00250000 | 2024-04-29 1:54PM EDT | 250.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 177 | 97.85% |
| BA240510C00255000 | 2024-04-29 10:10AM EDT | 255.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 16 | 21 | 101.17% |
| BA240510C00270000 | 2024-04-30 9:55AM EDT | 270.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 20 | 1 | 115.63% |
| BA240510C00275000 | 2024-04-29 9:37AM EDT | 275.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 47 | 67 | 116.80% |
| BA240510C00280000 | 2024-04-24 10:42AM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 93.75% |
| BA240510C00285000 | 2024-04-29 12:41PM EDT | 285.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 63 | 101 | 124.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00100000 | 2024-04-29 9:39AM EDT | 100.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 10 | 113 | 129.30% |
| BA240510P00110000 | 2024-04-18 9:30AM EDT | 110.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | - | 5 | 107.42% |
| BA240510P00115000 | 2024-04-30 3:44PM EDT | 115.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 50 | 123 | 84.38% |
| BA240510P00120000 | 2024-04-30 2:16PM EDT | 120.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 60 | 81.64% |
| BA240510P00125000 | 2024-04-30 10:32AM EDT | 125.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 100 | 76 | 71.48% |
| BA240510P00130000 | 2024-04-30 2:22PM EDT | 130.00 | 0.01 | 0.01 | 0.11 | -0.03 | -75.00% | 6 | 122 | 67.19% |
| BA240510P00135000 | 2024-04-30 9:30AM EDT | 135.00 | 0.01 | 0.02 | 0.08 | -0.22 | -95.65% | 1 | 67 | 57.03% |
| BA240510P00140000 | 2024-04-30 12:19PM EDT | 140.00 | 0.02 | 0.02 | 0.18 | -0.02 | -50.00% | 11 | 178 | 53.42% |
| BA240510P00145000 | 2024-04-30 3:56PM EDT | 145.00 | 0.08 | 0.06 | 0.11 | +0.04 | +100.00% | 31 | 356 | 45.12% |
| BA240510P00146000 | 2024-04-30 1:25PM EDT | 146.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 72 | 10 | 41.99% |
| BA240510P00149000 | 2024-04-30 3:50PM EDT | 149.00 | 0.11 | 0.11 | 0.17 | -0.14 | -56.00% | 1 | 1 | 40.92% |
| BA240510P00150000 | 2024-04-30 3:54PM EDT | 150.00 | 0.13 | 0.10 | 0.15 | +0.04 | +44.44% | 16 | 682 | 38.09% |
| BA240510P00152500 | 2024-04-30 3:50PM EDT | 152.50 | 0.18 | 0.13 | 0.30 | +0.09 | +100.00% | 47 | 77 | 38.62% |
| BA240510P00155000 | 2024-04-30 3:55PM EDT | 155.00 | 0.30 | 0.28 | 0.35 | +0.19 | +172.73% | 76 | 394 | 34.67% |
| BA240510P00157500 | 2024-04-30 3:37PM EDT | 157.50 | 0.48 | 0.48 | 0.59 | +0.25 | +108.70% | 48 | 131 | 33.99% |
| BA240510P00160000 | 2024-04-30 3:55PM EDT | 160.00 | 0.80 | 0.77 | 0.81 | +0.50 | +166.67% | 370 | 621 | 31.20% |
| BA240510P00162500 | 2024-04-30 3:54PM EDT | 162.50 | 1.25 | 1.24 | 1.31 | +0.79 | +171.74% | 185 | 207 | 30.45% |
| BA240510P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 2.02 | 1.86 | 2.03 | +1.25 | +162.34% | 983 | 681 | 29.61% |
| BA240510P00167500 | 2024-04-30 3:59PM EDT | 167.50 | 3.05 | 2.70 | 3.10 | +1.89 | +162.93% | 762 | 359 | 29.52% |
| BA240510P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 4.28 | 4.30 | 4.45 | +2.46 | +135.16% | 1,287 | 806 | 29.20% |
| BA240510P00172500 | 2024-04-30 3:58PM EDT | 172.50 | 5.75 | 5.95 | 6.10 | +2.99 | +108.33% | 1,124 | 1,070 | 28.96% |
| BA240510P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 7.94 | 7.85 | 8.85 | +3.79 | +91.33% | 330 | 330 | 38.60% |
| BA240510P00177500 | 2024-04-30 3:09PM EDT | 177.50 | 9.23 | 8.85 | 10.40 | +3.73 | +67.82% | 12 | 35 | 32.86% |
| BA240510P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 12.58 | 11.70 | 13.05 | +5.10 | +68.18% | 40 | 269 | 40.45% |
| BA240510P00182500 | 2024-04-30 1:24PM EDT | 182.50 | 12.45 | 13.50 | 15.95 | +2.95 | +31.05% | 10 | 13 | 51.59% |
| BA240510P00185000 | 2024-04-29 11:09AM EDT | 185.00 | 11.50 | 16.50 | 18.80 | -1.44 | -11.13% | 3 | 2 | 61.74% |
| BA240510P00187500 | 2024-04-25 3:37PM EDT | 187.50 | 20.00 | 18.95 | 20.90 | 0.00 | - | - | 1 | 61.08% |
| BA240510P00190000 | 2024-04-25 2:49PM EDT | 190.00 | 23.45 | 21.45 | 22.85 | 0.00 | - | 4 | 1 | 55.91% |
| BA240510P00195000 | 2024-04-26 3:59PM EDT | 195.00 | 27.70 | 25.85 | 28.25 | 0.00 | - | 1 | 4 | 72.36% |
| BA240510P00200000 | 2024-04-24 3:57PM EDT | 200.00 | 34.45 | 30.85 | 32.75 | 0.00 | - | 720 | 0 | 69.68% |
| BA240510P00205000 | 2024-04-23 3:28PM EDT | 205.00 | 36.00 | 35.90 | 37.95 | 0.00 | - | 1 | 0 | 82.18% |
| BA240510P00210000 | 2024-04-10 2:35PM EDT | 210.00 | 36.30 | 40.85 | 42.85 | 0.00 | - | 1 | 0 | 86.87% |
| BA240510P00215000 | 2024-04-10 2:57PM EDT | 215.00 | 41.10 | 46.00 | 47.95 | 0.00 | - | - | 0 | 96.48% |
| BA240510P00245000 | 2024-04-30 12:34PM EDT | 245.00 | 73.80 | 75.85 | 77.80 | -2.20 | -2.89% | 1 | 0 | 128.22% |
© 2024 Yahoo. All rights reserved.