UK markets open in 5 hours 26 minutes
NIKKEI 225
38,079.51 -326.15 (-0.85%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.16 -0.77 (-0.94%) GOLD FUTURES
2,298.10 -4.80 (-0.21%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,266.62 -3,117.76 (-6.07%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00135000 | 2024-04-30 1:26PM EDT | 135.00 | 36.60 | 32.35 | 34.70 | +11.35 | +44.95% | 3 | 3 | 57.50% |
| BA240524C00150000 | 2024-04-29 1:27PM EDT | 150.00 | 23.90 | 17.30 | 20.10 | 0.00 | - | 1 | 7 | 51.16% |
| BA240524C00155000 | 2024-04-26 3:01PM EDT | 155.00 | 14.50 | 14.05 | 15.55 | 0.00 | - | 1 | 1 | 45.04% |
| BA240524C00160000 | 2024-04-29 3:39PM EDT | 160.00 | 15.95 | 10.20 | 10.70 | +0.95 | +6.33% | 1 | 41 | 35.68% |
| BA240524C00165000 | 2024-04-30 3:55PM EDT | 165.00 | 6.85 | 6.85 | 7.30 | -4.37 | -38.95% | 9 | 317 | 33.90% |
| BA240524C00170000 | 2024-04-30 3:40PM EDT | 170.00 | 4.50 | 4.25 | 4.45 | -3.22 | -41.71% | 229 | 516 | 31.62% |
| BA240524C00175000 | 2024-04-30 3:54PM EDT | 175.00 | 2.52 | 2.47 | 2.66 | -2.33 | -48.04% | 74 | 754 | 31.47% |
| BA240524C00180000 | 2024-04-30 3:31PM EDT | 180.00 | 1.40 | 1.40 | 1.50 | -1.58 | -53.02% | 169 | 804 | 31.49% |
| BA240524C00185000 | 2024-04-30 3:47PM EDT | 185.00 | 0.81 | 0.73 | 0.99 | -0.85 | -51.20% | 106 | 378 | 33.69% |
| BA240524C00190000 | 2024-04-30 3:47PM EDT | 190.00 | 0.44 | 0.41 | 0.46 | -0.48 | -52.17% | 61 | 633 | 32.69% |
| BA240524C00195000 | 2024-04-30 3:37PM EDT | 195.00 | 0.25 | 0.23 | 0.29 | -0.26 | -50.98% | 133 | 538 | 34.38% |
| BA240524C00200000 | 2024-04-30 3:57PM EDT | 200.00 | 0.15 | 0.14 | 0.26 | -0.15 | -50.00% | 22 | 306 | 38.14% |
| BA240524C00205000 | 2024-04-29 3:46PM EDT | 205.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 5 | 143 | 40.53% |
| BA240524C00210000 | 2024-04-30 1:57PM EDT | 210.00 | 0.15 | 0.03 | 0.15 | -0.03 | -16.67% | 31 | 494 | 42.58% |
| BA240524C00215000 | 2024-04-29 1:37PM EDT | 215.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 2 | 715 | 51.95% |
| BA240524C00220000 | 2024-04-29 10:36AM EDT | 220.00 | 0.07 | 0.01 | 0.23 | 0.00 | - | 1 | 27 | 53.13% |
| BA240524C00225000 | 2024-04-19 11:07AM EDT | 225.00 | 0.19 | 0.00 | 0.21 | 0.00 | - | 1 | 8 | 50.68% |
| BA240524C00230000 | 2024-04-19 10:56AM EDT | 230.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 31 | 45 | 53.52% |
| BA240524C00250000 | 2024-04-26 3:42PM EDT | 250.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 11 | 65.04% |
| BA240524C00260000 | 2024-04-23 9:37AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 60.94% |
| BA240524C00270000 | 2024-04-16 12:58PM EDT | 270.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | - | 1 | 75.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00105000 | 2024-04-23 3:43PM EDT | 105.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 1 | 12 | 79.10% |
| BA240524P00110000 | 2024-04-19 11:56AM EDT | 110.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 69.92% |
| BA240524P00115000 | 2024-04-19 1:11PM EDT | 115.00 | 0.34 | 0.00 | 0.14 | 0.00 | - | 3 | 4 | 62.70% |
| BA240524P00120000 | 2024-04-25 11:30AM EDT | 120.00 | 0.10 | 0.03 | 0.21 | 0.00 | - | 1 | 13 | 60.55% |
| BA240524P00125000 | 2024-04-24 1:03PM EDT | 125.00 | 0.11 | 0.03 | 0.21 | 0.00 | - | 1 | 2 | 54.00% |
| BA240524P00130000 | 2024-04-26 2:58PM EDT | 130.00 | 0.14 | 0.04 | 0.17 | 0.00 | - | 16 | 22 | 50.29% |
| BA240524P00135000 | 2024-04-29 12:21PM EDT | 135.00 | 0.11 | 0.06 | 0.25 | 0.00 | - | 3 | 63 | 46.88% |
| BA240524P00140000 | 2024-04-30 12:38PM EDT | 140.00 | 0.24 | 0.09 | 0.23 | +0.06 | +33.33% | 2 | 1,247 | 39.60% |
| BA240524P00145000 | 2024-04-30 12:28PM EDT | 145.00 | 0.32 | 0.15 | 0.40 | +0.14 | +77.78% | 4 | 155 | 37.11% |
| BA240524P00150000 | 2024-04-30 3:55PM EDT | 150.00 | 0.53 | 0.51 | 0.60 | +0.20 | +60.61% | 65 | 205 | 33.35% |
| BA240524P00155000 | 2024-04-30 3:48PM EDT | 155.00 | 0.94 | 0.98 | 1.24 | +0.44 | +88.00% | 68 | 3,633 | 32.72% |
| BA240524P00160000 | 2024-04-30 3:26PM EDT | 160.00 | 1.91 | 1.60 | 2.03 | +0.92 | +92.93% | 58 | 278 | 29.85% |
| BA240524P00165000 | 2024-04-30 3:42PM EDT | 165.00 | 3.24 | 3.45 | 3.60 | +1.34 | +70.53% | 83 | 269 | 28.72% |
| BA240524P00170000 | 2024-04-30 3:40PM EDT | 170.00 | 5.60 | 5.15 | 5.95 | +2.18 | +63.74% | 95 | 364 | 27.75% |
| BA240524P00175000 | 2024-04-30 3:42PM EDT | 175.00 | 8.57 | 8.95 | 9.20 | +2.97 | +53.04% | 173 | 154 | 27.34% |
| BA240524P00180000 | 2024-04-30 3:46PM EDT | 180.00 | 12.27 | 12.25 | 13.90 | +2.92 | +31.23% | 23 | 111 | 33.44% |
| BA240524P00185000 | 2024-04-30 3:46PM EDT | 185.00 | 16.80 | 16.35 | 17.90 | +3.50 | +26.32% | 10 | 40 | 30.93% |
| BA240524P00190000 | 2024-04-29 12:01PM EDT | 190.00 | 18.10 | 21.00 | 22.80 | 0.00 | - | 5 | 25 | 35.43% |
| BA240524P00195000 | 2024-04-24 2:28PM EDT | 195.00 | 31.65 | 26.05 | 28.35 | 0.00 | - | 23 | 0 | 47.90% |
| BA240524P00200000 | 2024-04-24 2:22PM EDT | 200.00 | 34.95 | 30.95 | 33.45 | 0.00 | - | 13 | 3 | 54.61% |
| BA240524P00205000 | 2024-04-24 2:22PM EDT | 205.00 | 40.00 | 36.15 | 38.45 | 0.00 | - | 12 | 0 | 59.94% |
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 210.00 | 45.03 | 41.15 | 43.40 | 0.00 | - | 1 | 0 | 64.33% |
| BA240524P00215000 | 2024-04-24 3:52PM EDT | 215.00 | 50.05 | 46.10 | 48.35 | 0.00 | - | 1 | 0 | 68.46% |
| BA240524P00220000 | 2024-04-18 9:34AM EDT | 220.00 | 50.00 | 51.20 | 53.30 | 0.00 | - | - | 0 | 72.31% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 230.00 | 62.00 | 61.15 | 63.35 | 0.00 | - | - | 0 | 52.93% |
| BA240524P00245000 | 2024-04-24 3:52PM EDT | 245.00 | 79.83 | 76.15 | 78.35 | 0.00 | - | 1 | 1 | 61.91% |
| BA240524P00250000 | 2024-04-24 3:52PM EDT | 250.00 | 84.85 | 81.05 | 83.45 | 0.00 | - | 1 | 0 | 64.65% |
© 2024 Yahoo. All rights reserved.