UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,149.12 -2,222.89 (-4.41%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920C00090000 | 2024-01-25 10:36AM EDT | 90.00 | 122.00 | 112.75 | 115.15 | 0.00 | - | 1 | 4 | 237.78% |
| BA240920C00095000 | 2024-01-19 12:48PM EDT | 95.00 | 120.00 | 110.90 | 113.65 | 0.00 | - | 2 | 1 | 238.43% |
| BA240920C00100000 | 2024-04-17 12:26PM EDT | 100.00 | 71.77 | 69.85 | 71.40 | 0.00 | - | 1 | 7 | 66.68% |
| BA240920C00105000 | 2024-04-04 12:32PM EDT | 105.00 | 85.85 | 65.05 | 66.60 | 0.00 | - | 7 | 25 | 62.90% |
| BA240920C00110000 | 2024-03-13 3:28PM EDT | 110.00 | 76.55 | 61.25 | 63.95 | 0.00 | - | 2 | 24 | 67.47% |
| BA240920C00115000 | 2024-04-01 10:25AM EDT | 115.00 | 78.57 | 55.60 | 57.15 | 0.00 | - | 1 | 17 | 56.23% |
| BA240920C00120000 | 2024-04-26 1:15PM EDT | 120.00 | 51.89 | 51.00 | 52.50 | 0.00 | - | 2 | 29 | 53.30% |
| BA240920C00125000 | 2024-04-26 9:52AM EDT | 125.00 | 45.49 | 46.40 | 47.70 | 0.00 | - | 1 | 32 | 52.68% |
| BA240920C00130000 | 2024-04-25 10:12AM EDT | 130.00 | 36.60 | 41.75 | 43.25 | 0.00 | - | 6 | 14 | 50.00% |
| BA240920C00135000 | 2024-04-29 2:51PM EDT | 135.00 | 42.55 | 37.80 | 38.40 | 0.00 | - | 2 | 106 | 45.72% |
| BA240920C00140000 | 2024-04-25 9:32AM EDT | 140.00 | 31.40 | 33.90 | 34.45 | 0.00 | - | 1 | 44 | 44.41% |
| BA240920C00145000 | 2024-04-23 11:21AM EDT | 145.00 | 31.85 | 29.35 | 30.25 | 0.00 | - | 5 | 50 | 41.91% |
| BA240920C00150000 | 2024-04-30 3:24PM EDT | 150.00 | 26.95 | 25.85 | 26.55 | +0.40 | +1.51% | 7 | 21 | 40.52% |
| BA240920C00155000 | 2024-04-30 10:54AM EDT | 155.00 | 27.35 | 22.60 | 23.00 | +6.15 | +29.01% | 1 | 138 | 39.06% |
| BA240920C00160000 | 2024-04-30 1:31PM EDT | 160.00 | 20.00 | 19.10 | 19.80 | -0.15 | -0.74% | 8 | 670 | 37.99% |
| BA240920C00165000 | 2024-04-30 3:44PM EDT | 165.00 | 16.95 | 16.50 | 16.75 | -2.70 | -13.74% | 3 | 324 | 36.74% |
| BA240920C00170000 | 2024-04-30 3:41PM EDT | 170.00 | 14.15 | 13.90 | 14.05 | -3.35 | -19.14% | 47 | 699 | 35.76% |
| BA240920C00175000 | 2024-04-30 2:44PM EDT | 175.00 | 12.20 | 11.55 | 11.70 | -2.45 | -16.72% | 12 | 645 | 35.01% |
| BA240920C00180000 | 2024-04-30 3:31PM EDT | 180.00 | 9.80 | 9.50 | 9.65 | -2.58 | -20.84% | 39 | 999 | 34.38% |
| BA240920C00185000 | 2024-04-30 1:56PM EDT | 185.00 | 8.75 | 7.75 | 7.90 | -0.50 | -5.41% | 23 | 519 | 33.88% |
| BA240920C00190000 | 2024-04-30 3:55PM EDT | 190.00 | 6.40 | 6.25 | 6.40 | -1.55 | -19.50% | 26 | 1,579 | 33.42% |
| BA240920C00195000 | 2024-04-30 1:53PM EDT | 195.00 | 5.55 | 5.00 | 5.15 | -1.30 | -18.98% | 35 | 711 | 33.05% |
| BA240920C00200000 | 2024-04-30 3:50PM EDT | 200.00 | 4.10 | 3.60 | 4.10 | -1.45 | -26.13% | 61 | 1,765 | 32.70% |
| BA240920C00205000 | 2024-04-30 12:20PM EDT | 205.00 | 3.91 | 3.15 | 3.25 | -0.29 | -6.90% | 8 | 2,145 | 32.43% |
| BA240920C00210000 | 2024-04-30 2:36PM EDT | 210.00 | 2.68 | 2.25 | 2.55 | -0.62 | -18.79% | 18 | 875 | 32.17% |
| BA240920C00215000 | 2024-04-30 2:21PM EDT | 215.00 | 2.13 | 1.71 | 2.01 | -0.44 | -17.12% | 3 | 1,334 | 32.05% |
| BA240920C00220000 | 2024-04-30 2:54PM EDT | 220.00 | 1.61 | 1.25 | 1.58 | -0.42 | -20.69% | 15 | 744 | 31.96% |
| BA240920C00225000 | 2024-04-30 3:27PM EDT | 225.00 | 1.21 | 0.89 | 1.23 | -0.46 | -27.54% | 8 | 986 | 31.85% |
| BA240920C00230000 | 2024-04-30 3:23PM EDT | 230.00 | 0.97 | 0.65 | 0.97 | -0.27 | -21.77% | 15 | 765 | 31.89% |
| BA240920C00235000 | 2024-04-29 3:25PM EDT | 235.00 | 1.00 | 0.72 | 0.86 | 0.00 | - | 510 | 1,107 | 32.69% |
| BA240920C00240000 | 2024-04-30 3:53PM EDT | 240.00 | 0.60 | 0.38 | 0.86 | -0.32 | -34.78% | 24 | 903 | 34.24% |
| BA240920C00245000 | 2024-04-30 3:43PM EDT | 245.00 | 0.52 | 0.41 | 0.53 | -0.05 | -8.77% | 4 | 304 | 32.67% |
| BA240920C00250000 | 2024-04-30 3:18PM EDT | 250.00 | 0.40 | 0.35 | 0.42 | -0.13 | -24.53% | 88 | 1,248 | 32.74% |
| BA240920C00255000 | 2024-04-30 12:48PM EDT | 255.00 | 0.39 | 0.15 | 0.40 | -0.01 | -2.50% | 2 | 1,194 | 33.77% |
| BA240920C00260000 | 2024-04-30 3:44PM EDT | 260.00 | 0.28 | 0.17 | 0.29 | -0.05 | -15.15% | 5 | 733 | 33.35% |
| BA240920C00265000 | 2024-04-30 1:18PM EDT | 265.00 | 0.12 | 0.14 | 0.24 | -0.14 | -53.85% | 14 | 1,862 | 33.59% |
| BA240920C00270000 | 2024-04-30 2:38PM EDT | 270.00 | 0.19 | 0.12 | 0.20 | +0.01 | +5.56% | 42 | 1,661 | 33.89% |
| BA240920C00275000 | 2024-04-30 12:49PM EDT | 275.00 | 0.23 | 0.07 | 0.22 | +0.03 | +15.00% | 2 | 933 | 35.40% |
| BA240920C00280000 | 2024-04-30 1:01PM EDT | 280.00 | 0.16 | 0.10 | 0.16 | -0.04 | -20.00% | 42 | 954 | 35.01% |
| BA240920C00285000 | 2024-04-30 12:52PM EDT | 285.00 | 0.21 | 0.05 | 0.21 | +0.06 | +40.00% | 2 | 109 | 37.31% |
| BA240920C00290000 | 2024-04-26 9:30AM EDT | 290.00 | 0.10 | 0.04 | 0.25 | +0.03 | +42.86% | 1 | 910 | 39.23% |
| BA240920C00295000 | 2024-04-30 12:53PM EDT | 295.00 | 0.15 | 0.04 | 0.25 | -0.02 | -11.76% | 2 | 141 | 40.23% |
| BA240920C00300000 | 2024-04-30 11:07AM EDT | 300.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 133 | 1,275 | 36.82% |
| BA240920C00305000 | 2024-04-25 3:12PM EDT | 305.00 | 0.13 | 0.04 | 0.17 | 0.00 | - | 2 | 286 | 40.14% |
| BA240920C00310000 | 2024-04-16 11:38AM EDT | 310.00 | 0.16 | 0.02 | 0.22 | 0.00 | - | 2 | 343 | 42.43% |
| BA240920C00315000 | 2024-04-30 11:55AM EDT | 315.00 | 0.05 | 0.02 | 0.20 | -0.04 | -44.44% | 4 | 1,685 | 42.82% |
| BA240920C00320000 | 2024-04-23 3:23PM EDT | 320.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 10 | 210 | 42.53% |
| BA240920C00330000 | 2024-04-10 11:10AM EDT | 330.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 7 | 329 | 45.46% |
| BA240920C00340000 | 2024-04-12 1:47PM EDT | 340.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 1 | 549 | 46.83% |
| BA240920C00350000 | 2024-04-25 3:15PM EDT | 350.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 4 | 85 | 48.44% |
| BA240920C00360000 | 2024-04-04 10:42AM EDT | 360.00 | 0.14 | 0.01 | 0.19 | 0.00 | - | 2 | 204 | 50.00% |
| BA240920C00370000 | 2024-04-09 10:10AM EDT | 370.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 2 | 264 | 48.44% |
| BA240920C00380000 | 2024-04-24 2:36PM EDT | 380.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 127 | 52.64% |
| BA240920C00390000 | 2024-04-25 9:52AM EDT | 390.00 | 0.17 | 0.02 | 0.15 | 0.00 | - | 1 | 1,398 | 52.93% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920P00090000 | 2024-04-30 12:44PM EDT | 90.00 | 0.16 | 0.08 | 0.25 | -0.06 | -27.27% | 5 | 297 | 47.71% |
| BA240920P00095000 | 2024-04-30 12:44PM EDT | 95.00 | 0.24 | 0.15 | 0.32 | -0.05 | -17.24% | 4 | 278 | 45.70% |
| BA240920P00100000 | 2024-04-30 2:12PM EDT | 100.00 | 0.30 | 0.21 | 0.50 | 0.00 | - | 4 | 1,030 | 45.36% |
| BA240920P00105000 | 2024-04-30 2:10PM EDT | 105.00 | 0.42 | 0.29 | 0.42 | -0.04 | -8.70% | 5 | 2,501 | 40.36% |
| BA240920P00110000 | 2024-04-30 1:00PM EDT | 110.00 | 0.47 | 0.34 | 0.69 | +0.01 | +2.17% | 2 | 2,512 | 40.50% |
| BA240920P00115000 | 2024-04-30 3:16PM EDT | 115.00 | 0.63 | 0.64 | 0.74 | -0.14 | -18.18% | 17 | 2,508 | 37.43% |
| BA240920P00120000 | 2024-04-30 3:51PM EDT | 120.00 | 0.95 | 0.93 | 0.97 | +0.12 | +14.46% | 20 | 413 | 35.99% |
| BA240920P00125000 | 2024-04-30 12:58PM EDT | 125.00 | 1.10 | 1.25 | 1.51 | +0.08 | +7.84% | 37 | 9,118 | 36.23% |
| BA240920P00130000 | 2024-04-30 1:30PM EDT | 130.00 | 1.51 | 1.67 | 1.97 | +0.14 | +10.22% | 23 | 283 | 35.06% |
| BA240920P00135000 | 2024-04-30 10:18AM EDT | 135.00 | 1.75 | 1.97 | 2.54 | -0.04 | -2.23% | 1 | 390 | 33.86% |
| BA240920P00140000 | 2024-04-30 3:38PM EDT | 140.00 | 2.92 | 2.89 | 3.10 | +0.57 | +24.26% | 7 | 1,241 | 32.12% |
| BA240920P00145000 | 2024-04-29 3:10PM EDT | 145.00 | 3.23 | 3.85 | 4.00 | 0.00 | - | 26 | 2,382 | 31.12% |
| BA240920P00150000 | 2024-04-30 3:15PM EDT | 150.00 | 4.90 | 5.00 | 5.20 | +1.00 | +25.64% | 13 | 4,187 | 30.43% |
| BA240920P00155000 | 2024-04-30 2:50PM EDT | 155.00 | 6.40 | 6.05 | 6.65 | +1.00 | +18.52% | 8 | 1,562 | 29.71% |
| BA240920P00160000 | 2024-04-30 2:50PM EDT | 160.00 | 7.90 | 8.15 | 8.30 | +1.30 | +19.70% | 208 | 3,132 | 28.80% |
| BA240920P00165000 | 2024-04-30 1:12PM EDT | 165.00 | 9.12 | 10.15 | 10.30 | +0.62 | +7.29% | 11 | 1,098 | 28.02% |
| BA240920P00170000 | 2024-04-30 3:20PM EDT | 170.00 | 12.04 | 12.45 | 12.65 | +1.99 | +19.80% | 46 | 3,971 | 27.30% |
| BA240920P00175000 | 2024-04-30 3:45PM EDT | 175.00 | 14.90 | 15.10 | 15.30 | +2.30 | +18.25% | 152 | 1,201 | 26.50% |
| BA240920P00180000 | 2024-04-30 3:35PM EDT | 180.00 | 17.77 | 18.10 | 18.35 | +2.27 | +14.65% | 15 | 2,216 | 25.84% |
| BA240920P00185000 | 2024-04-30 10:32AM EDT | 185.00 | 17.90 | 20.85 | 21.90 | -6.78 | -27.47% | 2 | 786 | 25.64% |
| BA240920P00190000 | 2024-04-29 3:59PM EDT | 190.00 | 21.27 | 24.30 | 25.50 | 0.00 | - | 3 | 1,871 | 24.76% |
| BA240920P00195000 | 2024-04-30 11:34AM EDT | 195.00 | 25.20 | 28.35 | 29.75 | -0.02 | -0.08% | 2 | 511 | 25.09% |
| BA240920P00200000 | 2024-04-30 10:32AM EDT | 200.00 | 28.50 | 29.00 | 33.70 | -0.95 | -3.23% | 2 | 1,586 | 23.47% |
| BA240920P00205000 | 2024-04-29 10:02AM EDT | 205.00 | 36.20 | 37.00 | 38.40 | 0.00 | - | 3 | 648 | 24.24% |
| BA240920P00210000 | 2024-04-25 3:54PM EDT | 210.00 | 42.81 | 41.40 | 43.10 | 0.00 | - | 59 | 394 | 24.59% |
| BA240920P00215000 | 2024-04-29 2:52PM EDT | 215.00 | 42.40 | 44.70 | 49.40 | 0.00 | - | 2 | 219 | 33.09% |
| BA240920P00220000 | 2024-04-30 3:01PM EDT | 220.00 | 50.46 | 51.25 | 53.00 | +3.76 | +8.05% | 220 | 202 | 27.61% |
| BA240920P00225000 | 2024-04-30 3:01PM EDT | 225.00 | 55.70 | 56.20 | 58.05 | +4.15 | +8.05% | 30 | 18 | 29.70% |
| BA240920P00230000 | 2024-04-30 3:01PM EDT | 230.00 | 61.65 | 61.15 | 63.00 | +4.90 | +8.63% | 1,320 | 235 | 30.99% |
| BA240920P00235000 | 2024-04-30 3:01PM EDT | 235.00 | 66.85 | 66.15 | 68.15 | +5.15 | +8.35% | 241 | 39 | 33.72% |
| BA240920P00240000 | 2024-04-30 3:01PM EDT | 240.00 | 71.75 | 71.15 | 73.05 | +4.95 | +7.41% | 500 | 89 | 34.55% |
| BA240920P00245000 | 2024-04-26 3:38PM EDT | 245.00 | 76.75 | 76.15 | 78.25 | 0.00 | - | 20 | 3 | 37.57% |
| BA240920P00250000 | 2024-04-26 3:52PM EDT | 250.00 | 82.78 | 81.15 | 83.25 | 0.00 | - | 3 | 5 | 39.08% |
| BA240920P00255000 | 2024-04-30 3:01PM EDT | 255.00 | 85.70 | 86.15 | 88.15 | +3.10 | +3.75% | 212 | 30 | 39.77% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 260.00 | 90.03 | 91.10 | 93.25 | 0.00 | - | 1 | 1 | 41.96% |
| BA240920P00265000 | 2024-04-17 3:50PM EDT | 265.00 | 95.05 | 96.10 | 98.25 | 0.00 | - | 5 | 0 | 43.34% |
| BA240920P00270000 | 2024-02-21 4:48PM EDT | 270.00 | 68.75 | 77.95 | 83.85 | 0.00 | - | 60 | 0 | 0.00% |
| BA240920P00275000 | 2023-12-21 11:39AM EDT | 275.00 | 29.45 | 58.50 | 62.45 | 0.00 | - | 1 | 1 | 0.00% |
| BA240920P00280000 | 2024-04-30 3:01PM EDT | 280.00 | 110.70 | 111.15 | 113.25 | +2.55 | +2.36% | 155 | 28 | 47.27% |
| BA240920P00285000 | 2024-01-17 3:37PM EDT | 285.00 | 84.20 | 79.20 | 82.95 | 0.00 | - | 4 | 0 | 0.00% |
| BA240920P00290000 | 2024-04-30 2:45PM EDT | 290.00 | 120.20 | 121.10 | 123.25 | -2.87 | -2.33% | 22 | 11 | 49.72% |
| BA240920P00295000 | 2024-04-15 3:54PM EDT | 295.00 | 126.98 | 126.10 | 128.25 | 0.00 | - | 11 | 0 | 50.90% |
| BA240920P00300000 | 2024-02-23 3:12PM EDT | 300.00 | 98.41 | 108.00 | 113.80 | 0.00 | - | 3 | 0 | 0.00% |
| BA240920P00305000 | 2024-01-08 11:06AM EDT | 305.00 | 77.55 | 92.20 | 94.50 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00310000 | 2024-02-23 3:34PM EDT | 310.00 | 108.52 | 118.05 | 123.80 | 0.00 | - | 2 | 0 | 0.00% |
| BA240920P00315000 | 2024-01-08 3:41PM EDT | 315.00 | 82.16 | 102.05 | 104.25 | 0.00 | - | 10 | 0 | 0.00% |
| BA240920P00320000 | 2023-12-28 4:49PM EDT | 320.00 | 61.40 | 112.05 | 117.45 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00330000 | 2023-12-28 3:05PM EDT | 330.00 | 71.05 | 122.95 | 127.30 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00340000 | 2023-12-28 11:53AM EDT | 340.00 | 80.40 | 131.95 | 137.60 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00390000 | 2024-02-09 11:23AM EDT | 390.00 | 180.71 | 189.15 | 192.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.