UK markets open in 5 hours 38 minutes
NIKKEI 225
38,110.68 -294.98 (-0.77%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,298.00 -4.90 (-0.21%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,987.39 -3,517.35 (-6.83%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240816C00095000 | 2024-04-11 3:49PM EDT | 95.00 | 81.07 | 72.60 | 75.50 | 0.00 | - | - | 1 | 67.63% |
| BA240816C00100000 | 2024-04-29 10:52AM EDT | 100.00 | 74.30 | 67.75 | 70.65 | 0.00 | - | 3 | 4 | 64.14% |
| BA240816C00110000 | 2024-03-11 1:01PM EDT | 110.00 | 85.70 | 67.10 | 68.15 | 0.00 | - | 1 | 1 | 103.42% |
| BA240816C00115000 | 2024-01-10 3:50PM EDT | 115.00 | 118.18 | 96.60 | 98.90 | 0.00 | - | - | 1 | 240.62% |
| BA240816C00120000 | 2024-03-18 10:47AM EDT | 120.00 | 63.63 | 50.10 | 57.00 | 0.00 | - | 2 | 2 | 70.74% |
| BA240816C00125000 | 2024-04-26 1:51PM EDT | 125.00 | 46.25 | 45.35 | 46.40 | 0.00 | - | 4 | 3 | 51.45% |
| BA240816C00130000 | 2024-04-29 3:06PM EDT | 130.00 | 45.00 | 40.75 | 41.95 | 0.00 | - | 18 | 128 | 51.81% |
| BA240816C00135000 | 2024-03-13 12:20PM EDT | 135.00 | 53.75 | 39.20 | 40.10 | 0.00 | - | 1 | 2 | 57.83% |
| BA240816C00140000 | 2024-04-23 3:56PM EDT | 140.00 | 34.63 | 32.20 | 32.75 | 0.00 | - | 1 | 4 | 44.71% |
| BA240816C00145000 | 2024-04-25 9:48AM EDT | 145.00 | 24.30 | 27.95 | 28.60 | 0.00 | - | 1 | 5 | 42.54% |
| BA240816C00150000 | 2024-04-25 10:19AM EDT | 150.00 | 20.20 | 24.20 | 25.15 | 0.00 | - | 51 | 83 | 42.23% |
| BA240816C00155000 | 2024-04-26 10:08AM EDT | 155.00 | 20.45 | 20.30 | 21.45 | 0.00 | - | 1 | 23 | 40.38% |
| BA240816C00160000 | 2024-04-29 3:46PM EDT | 160.00 | 21.64 | 17.40 | 18.00 | 0.00 | - | 36 | 104 | 38.65% |
| BA240816C00165000 | 2024-04-30 3:35PM EDT | 165.00 | 14.90 | 14.35 | 14.60 | -3.40 | -18.58% | 23 | 213 | 36.41% |
| BA240816C00170000 | 2024-04-30 2:39PM EDT | 170.00 | 12.60 | 11.75 | 12.00 | -2.65 | -17.38% | 104 | 578 | 35.66% |
| BA240816C00175000 | 2024-04-30 12:55PM EDT | 175.00 | 10.70 | 9.45 | 9.70 | -1.80 | -14.40% | 41 | 545 | 34.91% |
| BA240816C00180000 | 2024-04-30 2:30PM EDT | 180.00 | 8.15 | 7.50 | 7.70 | -1.98 | -19.55% | 56 | 1,260 | 34.17% |
| BA240816C00185000 | 2024-04-30 3:55PM EDT | 185.00 | 6.00 | 5.90 | 6.10 | -2.15 | -26.38% | 15 | 864 | 33.78% |
| BA240816C00190000 | 2024-04-30 3:45PM EDT | 190.00 | 4.75 | 4.20 | 4.75 | -1.70 | -26.36% | 118 | 1,006 | 33.36% |
| BA240816C00195000 | 2024-04-30 3:34PM EDT | 195.00 | 3.75 | 3.45 | 3.65 | -1.30 | -25.74% | 24 | 919 | 32.97% |
| BA240816C00200000 | 2024-04-30 3:46PM EDT | 200.00 | 2.75 | 2.56 | 2.85 | -1.15 | -29.49% | 64 | 1,670 | 32.97% |
| BA240816C00205000 | 2024-04-30 3:52PM EDT | 205.00 | 2.07 | 2.00 | 2.12 | -0.88 | -29.83% | 58 | 614 | 32.54% |
| BA240816C00210000 | 2024-04-30 1:29PM EDT | 210.00 | 1.57 | 1.54 | 1.62 | -0.73 | -31.74% | 131 | 2,666 | 32.53% |
| BA240816C00215000 | 2024-04-30 3:55PM EDT | 215.00 | 1.15 | 1.16 | 1.24 | -0.59 | -33.91% | 9 | 671 | 32.59% |
| BA240816C00220000 | 2024-04-30 3:44PM EDT | 220.00 | 0.90 | 0.88 | 0.93 | -0.43 | -32.33% | 40 | 3,448 | 32.53% |
| BA240816C00225000 | 2024-04-30 3:32PM EDT | 225.00 | 0.69 | 0.66 | 0.71 | -0.25 | -26.60% | 46 | 1,216 | 32.64% |
| BA240816C00230000 | 2024-04-30 3:08PM EDT | 230.00 | 0.51 | 0.45 | 0.56 | -0.24 | -32.00% | 57 | 934 | 32.98% |
| BA240816C00235000 | 2024-04-30 2:47PM EDT | 235.00 | 0.44 | 0.37 | 0.45 | -0.10 | -18.52% | 2 | 574 | 33.40% |
| BA240816C00240000 | 2024-04-30 11:35AM EDT | 240.00 | 0.40 | 0.22 | 0.44 | -0.01 | -2.44% | 7 | 676 | 34.94% |
| BA240816C00245000 | 2024-04-30 10:39AM EDT | 245.00 | 0.40 | 0.15 | 0.40 | +0.07 | +21.21% | 2 | 181 | 35.96% |
| BA240816C00250000 | 2024-04-30 2:46PM EDT | 250.00 | 0.22 | 0.15 | 0.23 | -0.09 | -29.03% | 6 | 1,578 | 34.45% |
| BA240816C00255000 | 2024-04-30 10:41AM EDT | 255.00 | 0.23 | 0.15 | 0.20 | -0.01 | -4.17% | 2 | 735 | 35.16% |
| BA240816C00260000 | 2024-04-30 10:42AM EDT | 260.00 | 0.22 | 0.08 | 0.23 | +0.08 | +57.14% | 2 | 1,635 | 37.23% |
| BA240816C00265000 | 2024-04-30 10:42AM EDT | 265.00 | 0.19 | 0.06 | 0.23 | +0.03 | +18.75% | 2 | 1,525 | 38.57% |
| BA240816C00270000 | 2024-04-30 10:43AM EDT | 270.00 | 0.16 | 0.05 | 0.17 | +0.05 | +45.45% | 2 | 1,195 | 38.28% |
| BA240816C00275000 | 2024-04-23 1:49PM EDT | 275.00 | 0.12 | 0.03 | 0.24 | 0.00 | - | 7 | 1,221 | 41.41% |
| BA240816C00280000 | 2024-04-23 2:09PM EDT | 280.00 | 0.09 | 0.03 | 0.22 | 0.00 | - | 62 | 260 | 42.14% |
| BA240816C00285000 | 2024-04-24 2:30PM EDT | 285.00 | 0.08 | 0.02 | 0.17 | 0.00 | - | 22 | 103 | 41.90% |
| BA240816C00290000 | 2024-04-19 3:30PM EDT | 290.00 | 0.15 | 0.02 | 0.20 | 0.00 | - | 3 | 257 | 43.95% |
| BA240816C00295000 | 2024-04-19 12:55PM EDT | 295.00 | 0.17 | 0.02 | 0.19 | 0.00 | - | 2 | 143 | 44.82% |
| BA240816C00300000 | 2024-04-24 10:47AM EDT | 300.00 | 0.11 | 0.02 | 0.19 | 0.00 | - | 1 | 553 | 45.95% |
| BA240816C00305000 | 2024-04-19 3:10PM EDT | 305.00 | 0.11 | 0.02 | 0.18 | 0.00 | - | 2 | 67 | 46.68% |
| BA240816C00310000 | 2024-04-23 2:27PM EDT | 310.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 10 | 86 | 47.75% |
| BA240816C00315000 | 2024-04-19 12:02PM EDT | 315.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 5 | 93 | 45.51% |
| BA240816C00320000 | 2024-04-19 3:12PM EDT | 320.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 2 | 270 | 49.81% |
| BA240816C00325000 | 2024-04-16 11:47AM EDT | 325.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 1 | 40 | 50.83% |
| BA240816C00330000 | 2024-04-19 3:12PM EDT | 330.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 2 | 37 | 51.86% |
| BA240816C00335000 | 2024-04-24 11:31AM EDT | 335.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 52.44% |
| BA240816C00340000 | 2024-04-05 10:33AM EDT | 340.00 | 0.16 | 0.00 | 0.17 | 0.00 | - | 2 | 376 | 53.37% |
| BA240816C00345000 | 2024-04-25 10:14AM EDT | 345.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 9 | 50.20% |
| BA240816C00350000 | 2024-04-25 10:15AM EDT | 350.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 10 | 157 | 51.37% |
| BA240816C00360000 | 2024-04-09 10:11AM EDT | 360.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 102 | 49.02% |
| BA240816C00370000 | 2024-04-01 9:42AM EDT | 370.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 20 | 67 | 50.59% |
| BA240816C00380000 | 2024-04-23 9:30AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 173 | 50.00% |
| BA240816C00390000 | 2024-04-04 2:05PM EDT | 390.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1 | 960 | 54.49% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240816P00095000 | 2024-04-30 10:20AM EDT | 95.00 | 0.07 | 0.07 | 0.16 | -0.01 | -12.50% | 1 | 122 | 47.66% |
| BA240816P00100000 | 2024-04-30 12:06PM EDT | 100.00 | 0.06 | 0.07 | 0.17 | -0.09 | -60.00% | 1 | 965 | 44.14% |
| BA240816P00105000 | 2024-04-26 3:04PM EDT | 105.00 | 0.31 | 0.16 | 0.28 | 0.00 | - | 2 | 99 | 43.56% |
| BA240816P00110000 | 2024-04-29 12:33PM EDT | 110.00 | 0.22 | 0.14 | 0.39 | 0.00 | - | 1 | 91 | 42.02% |
| BA240816P00115000 | 2024-04-29 2:18PM EDT | 115.00 | 0.34 | 0.24 | 0.47 | 0.00 | - | 2 | 94 | 39.50% |
| BA240816P00120000 | 2024-04-30 3:55PM EDT | 120.00 | 0.60 | 0.54 | 0.60 | +0.12 | +25.00% | 109 | 417 | 37.48% |
| BA240816P00125000 | 2024-04-30 1:42PM EDT | 125.00 | 0.72 | 0.81 | 1.08 | +0.10 | +16.13% | 30 | 603 | 38.40% |
| BA240816P00130000 | 2024-04-30 3:13PM EDT | 130.00 | 1.06 | 1.00 | 1.29 | +0.18 | +20.45% | 77 | 271 | 35.94% |
| BA240816P00135000 | 2024-04-30 10:23AM EDT | 135.00 | 1.15 | 1.56 | 1.72 | -0.09 | -7.26% | 1 | 215 | 34.55% |
| BA240816P00140000 | 2024-04-30 2:28PM EDT | 140.00 | 2.07 | 2.16 | 2.24 | -0.25 | -10.78% | 8 | 913 | 33.00% |
| BA240816P00145000 | 2024-04-30 3:53PM EDT | 145.00 | 2.94 | 2.94 | 3.05 | +0.79 | +36.74% | 14 | 384 | 32.08% |
| BA240816P00150000 | 2024-04-30 3:26PM EDT | 150.00 | 3.81 | 3.95 | 4.25 | +0.76 | +24.92% | 11 | 2,439 | 31.78% |
| BA240816P00155000 | 2024-04-30 2:08PM EDT | 155.00 | 4.80 | 5.25 | 5.40 | +0.80 | +20.00% | 50 | 837 | 30.34% |
| BA240816P00160000 | 2024-04-30 12:18PM EDT | 160.00 | 5.75 | 6.85 | 7.05 | +0.55 | +10.58% | 41 | 1,288 | 29.58% |
| BA240816P00165000 | 2024-04-30 3:51PM EDT | 165.00 | 8.75 | 8.80 | 8.95 | +1.75 | +25.00% | 69 | 455 | 28.58% |
| BA240816P00170000 | 2024-04-30 3:51PM EDT | 170.00 | 11.05 | 11.15 | 11.35 | +2.35 | +27.01% | 20 | 1,200 | 27.95% |
| BA240816P00175000 | 2024-04-30 2:18PM EDT | 175.00 | 12.85 | 13.85 | 14.05 | +1.88 | +17.14% | 35 | 1,579 | 27.10% |
| BA240816P00180000 | 2024-04-30 12:44PM EDT | 180.00 | 15.15 | 16.35 | 17.20 | +1.20 | +8.60% | 30 | 1,225 | 26.44% |
| BA240816P00185000 | 2024-04-30 2:49PM EDT | 185.00 | 19.65 | 19.85 | 20.95 | +2.75 | +16.27% | 5 | 377 | 26.55% |
| BA240816P00190000 | 2024-04-30 2:49PM EDT | 190.00 | 23.35 | 23.95 | 24.85 | +2.05 | +9.62% | 5 | 966 | 26.20% |
| BA240816P00195000 | 2024-04-29 2:16PM EDT | 195.00 | 24.27 | 28.10 | 28.90 | 0.00 | - | 8 | 370 | 25.32% |
| BA240816P00200000 | 2024-04-29 3:03PM EDT | 200.00 | 29.00 | 32.00 | 33.40 | 0.00 | - | 28 | 441 | 25.49% |
| BA240816P00205000 | 2024-04-26 11:34AM EDT | 205.00 | 38.56 | 36.75 | 37.75 | 0.00 | - | 4 | 335 | 23.49% |
| BA240816P00210000 | 2024-04-30 11:09AM EDT | 210.00 | 36.40 | 41.35 | 42.90 | -6.30 | -14.75% | 38 | 370 | 26.88% |
| BA240816P00215000 | 2024-04-26 10:51AM EDT | 215.00 | 49.10 | 46.25 | 47.85 | 0.00 | - | 1 | 4 | 28.58% |
| BA240816P00220000 | 2024-04-25 2:47PM EDT | 220.00 | 47.50 | 51.25 | 52.90 | -7.55 | -13.71% | 2 | 7 | 31.03% |
| BA240816P00225000 | 2024-04-26 3:31PM EDT | 225.00 | 57.60 | 54.75 | 59.45 | 0.00 | - | 13 | 5 | 43.12% |
| BA240816P00230000 | 2024-04-30 3:01PM EDT | 230.00 | 60.85 | 61.25 | 62.85 | +3.95 | +6.94% | 660 | 119 | 34.40% |
| BA240816P00235000 | 2024-04-24 3:52PM EDT | 235.00 | 69.93 | 66.30 | 68.00 | 0.00 | - | 1 | 1 | 37.62% |
| BA240816P00240000 | 2024-04-24 3:52PM EDT | 240.00 | 74.95 | 71.30 | 72.90 | 0.00 | - | 1 | 0 | 38.45% |
| BA240816P00245000 | 2024-04-24 3:52PM EDT | 245.00 | 79.95 | 76.25 | 78.00 | 0.00 | - | 1 | 1 | 41.15% |
| BA240816P00250000 | 2024-04-24 3:52PM EDT | 250.00 | 84.97 | 81.30 | 83.00 | 0.00 | - | 1 | 0 | 42.84% |
| BA240816P00255000 | 2024-03-13 2:40PM EDT | 255.00 | 69.75 | 84.65 | 86.45 | 0.00 | - | 62 | 0 | 0.00% |
| BA240816P00260000 | 2024-03-13 9:48AM EDT | 260.00 | 76.35 | 86.35 | 87.75 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816P00265000 | 2024-03-04 10:48AM EDT | 265.00 | 66.83 | 79.10 | 80.75 | 0.00 | - | 7 | 0 | 0.00% |
| BA240816P00270000 | 2024-02-14 12:52PM EDT | 270.00 | 65.92 | 84.65 | 90.10 | 0.00 | - | 8 | 0 | 0.00% |
| BA240816P00275000 | 2024-01-09 12:02PM EDT | 275.00 | 50.35 | 64.85 | 67.30 | 0.00 | - | 3 | 0 | 0.00% |
| BA240816P00280000 | 2024-01-16 3:43PM EDT | 280.00 | 81.45 | 73.10 | 76.05 | 0.00 | - | 52 | 0 | 0.00% |
| BA240816P00285000 | 2024-01-16 3:43PM EDT | 285.00 | 86.40 | 78.05 | 80.95 | 0.00 | - | 35 | 0 | 0.00% |
| BA240816P00295000 | 2023-12-26 1:29PM EDT | 295.00 | 39.67 | 88.60 | 92.35 | 0.00 | - | - | 0 | 0.00% |
| BA240816P00300000 | 2023-12-15 1:08PM EDT | 300.00 | 42.15 | 80.00 | 84.05 | 0.00 | - | 2 | 0 | 0.00% |
| BA240816P00305000 | 2023-12-28 12:05PM EDT | 305.00 | 49.40 | 97.05 | 102.45 | 0.00 | - | - | 0 | 0.00% |
| BA240816P00320000 | 2024-01-05 3:10PM EDT | 320.00 | 70.65 | 109.30 | 111.85 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.