UK markets open in 4 hours 35 minutes
NIKKEI 225
38,092.98 -312.68 (-0.81%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.08 -0.85 (-1.04%) GOLD FUTURES
2,297.80 -5.10 (-0.22%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,704.25 -3,272.95 (-6.42%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018C00100000 | 2024-03-25 12:35PM EDT | 100.00 | 95.00 | 65.85 | 68.65 | 0.00 | - | 1 | 1 | 45.56% |
| BA241018C00105000 | 2024-04-23 3:21PM EDT | 105.00 | 67.93 | 65.55 | 67.35 | 0.00 | - | 1 | 0 | 61.15% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 115.00 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 78.57% |
| BA241018C00120000 | 2024-04-25 1:48PM EDT | 120.00 | 49.54 | 51.90 | 52.90 | 0.00 | - | - | 1 | 51.65% |
| BA241018C00125000 | 2024-04-15 11:26AM EDT | 125.00 | 50.85 | 47.10 | 48.90 | 0.00 | - | - | 1 | 52.77% |
| BA241018C00130000 | 2024-04-29 9:43AM EDT | 130.00 | 44.25 | 42.90 | 44.55 | 0.00 | - | 1 | 2 | 50.30% |
| BA241018C00135000 | 2024-04-16 1:21PM EDT | 135.00 | 42.10 | 38.85 | 39.95 | 0.00 | - | 2 | 13 | 46.89% |
| BA241018C00140000 | 2024-04-23 11:21AM EDT | 140.00 | 37.10 | 35.20 | 35.55 | 0.00 | - | 2 | 6 | 43.98% |
| BA241018C00145000 | 2024-04-17 11:46AM EDT | 145.00 | 33.95 | 31.25 | 32.45 | 0.00 | - | 1 | 29 | 44.42% |
| BA241018C00150000 | 2024-04-23 3:57PM EDT | 150.00 | 28.00 | 27.65 | 27.95 | -1.30 | -4.44% | 20 | 43 | 40.75% |
| BA241018C00155000 | 2024-04-29 3:15PM EDT | 155.00 | 27.99 | 23.85 | 26.00 | 0.00 | - | 1 | 16 | 43.02% |
| BA241018C00160000 | 2024-04-29 3:26PM EDT | 160.00 | 25.00 | 21.05 | 22.05 | 0.00 | - | 1 | 69 | 40.02% |
| BA241018C00165000 | 2024-04-30 2:36PM EDT | 165.00 | 19.20 | 17.90 | 18.35 | -2.95 | -13.32% | 16 | 132 | 37.27% |
| BA241018C00170000 | 2024-04-30 3:30PM EDT | 170.00 | 16.00 | 15.30 | 15.70 | -2.30 | -12.57% | 1 | 176 | 36.42% |
| BA241018C00175000 | 2024-04-30 1:04PM EDT | 175.00 | 14.75 | 13.05 | 13.30 | -1.74 | -10.55% | 32 | 250 | 35.63% |
| BA241018C00180000 | 2024-04-30 1:07PM EDT | 180.00 | 12.60 | 11.00 | 11.20 | -0.50 | -3.82% | 2 | 217 | 34.99% |
| BA241018C00185000 | 2024-04-30 12:34PM EDT | 185.00 | 10.60 | 9.05 | 9.35 | -0.60 | -5.36% | 8 | 241 | 34.42% |
| BA241018C00190000 | 2024-04-30 10:09AM EDT | 190.00 | 9.70 | 7.20 | 7.75 | -0.20 | -2.02% | 1 | 167 | 33.92% |
| BA241018C00195000 | 2024-04-30 12:47PM EDT | 195.00 | 7.20 | 6.05 | 6.40 | -0.39 | -5.14% | 4 | 222 | 33.55% |
| BA241018C00200000 | 2024-04-30 2:17PM EDT | 200.00 | 5.61 | 4.90 | 5.25 | -1.34 | -19.28% | 1 | 1,005 | 33.22% |
| BA241018C00205000 | 2024-04-29 2:24PM EDT | 205.00 | 5.29 | 4.00 | 4.30 | 0.00 | - | 12 | 314 | 32.98% |
| BA241018C00210000 | 2024-04-30 2:24PM EDT | 210.00 | 3.65 | 3.20 | 3.45 | -0.90 | -19.78% | 21 | 499 | 32.60% |
| BA241018C00215000 | 2024-04-30 2:27PM EDT | 215.00 | 2.94 | 2.72 | 2.80 | -0.51 | -14.78% | 1 | 146 | 32.45% |
| BA241018C00220000 | 2024-04-30 3:10PM EDT | 220.00 | 2.32 | 1.93 | 2.27 | -0.68 | -22.67% | 31 | 709 | 32.34% |
| BA241018C00225000 | 2024-04-30 2:44PM EDT | 225.00 | 1.86 | 1.75 | 1.83 | -0.55 | -22.82% | 5 | 121 | 32.23% |
| BA241018C00230000 | 2024-04-30 3:14PM EDT | 230.00 | 1.51 | 1.41 | 1.48 | -0.04 | -2.58% | 8 | 263 | 32.19% |
| BA241018C00235000 | 2024-04-26 11:44AM EDT | 235.00 | 1.02 | 1.13 | 1.20 | 0.00 | - | 3 | 316 | 32.19% |
| BA241018C00240000 | 2024-04-29 3:27PM EDT | 240.00 | 1.21 | 0.91 | 1.09 | 0.00 | - | 16 | 141 | 33.00% |
| BA241018C00245000 | 2024-04-30 3:59PM EDT | 245.00 | 0.79 | 0.72 | 0.87 | -0.24 | -23.30% | 16 | 315 | 32.87% |
| BA241018C00250000 | 2024-04-30 11:01AM EDT | 250.00 | 0.80 | 0.45 | 0.84 | +0.20 | +33.33% | 1 | 239 | 33.99% |
| BA241018C00255000 | 2024-04-30 3:46PM EDT | 255.00 | 0.51 | 0.46 | 0.73 | +0.01 | +2.00% | 2 | 354 | 34.36% |
| BA241018C00260000 | 2024-04-30 2:49PM EDT | 260.00 | 0.45 | 0.37 | 0.46 | -0.06 | -11.76% | 2 | 29 | 32.89% |
| BA241018C00265000 | 2024-04-30 10:52AM EDT | 265.00 | 0.44 | 0.24 | 0.56 | +0.01 | +2.33% | 1 | 89 | 35.14% |
| BA241018C00270000 | 2024-04-30 12:39PM EDT | 270.00 | 0.31 | 0.13 | 0.34 | -0.01 | -3.12% | 2 | 114 | 33.52% |
| BA241018C00275000 | 2024-04-30 12:40PM EDT | 275.00 | 0.26 | 0.16 | 0.28 | -0.04 | -13.33% | 2 | 94 | 33.62% |
| BA241018C00280000 | 2024-04-30 12:45PM EDT | 280.00 | 0.29 | 0.14 | 0.29 | +0.03 | +11.54% | 2 | 72 | 34.79% |
| BA241018C00285000 | 2024-04-30 12:43PM EDT | 285.00 | 0.19 | 0.07 | 0.20 | -0.03 | -13.64% | 2 | 11 | 34.03% |
| BA241018C00290000 | 2024-04-30 2:13PM EDT | 290.00 | 0.17 | 0.09 | 0.17 | -0.01 | -5.56% | 2 | 17 | 34.23% |
| BA241018C00295000 | 2024-04-30 2:15PM EDT | 295.00 | 0.13 | 0.05 | 0.15 | +0.02 | +18.18% | 2 | 5 | 34.57% |
| BA241018C00300000 | 2024-04-29 11:47AM EDT | 300.00 | 0.10 | 0.04 | 0.32 | 0.00 | - | 47 | 308 | 39.16% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018P00095000 | 2024-04-30 3:51PM EDT | 95.00 | 0.31 | 0.20 | 0.32 | +0.04 | +14.81% | 4 | 36 | 41.94% |
| BA241018P00100000 | 2024-04-30 3:51PM EDT | 100.00 | 0.42 | 0.34 | 0.45 | +0.10 | +31.25% | 7 | 122 | 40.87% |
| BA241018P00105000 | 2024-04-30 3:51PM EDT | 105.00 | 0.57 | 0.46 | 0.58 | +0.09 | +18.75% | 7 | 205 | 39.26% |
| BA241018P00110000 | 2024-04-30 3:52PM EDT | 110.00 | 0.73 | 0.67 | 0.74 | -0.08 | -9.88% | 4 | 70 | 37.70% |
| BA241018P00115000 | 2024-04-30 3:48PM EDT | 115.00 | 0.97 | 0.86 | 0.98 | -0.10 | -9.35% | 2 | 210 | 36.50% |
| BA241018P00120000 | 2024-04-29 2:20PM EDT | 120.00 | 1.05 | 1.23 | 1.33 | 0.00 | - | 12 | 172 | 35.62% |
| BA241018P00125000 | 2024-04-26 9:30AM EDT | 125.00 | 2.00 | 1.64 | 2.00 | 0.00 | - | 1 | 232 | 35.96% |
| BA241018P00130000 | 2024-04-30 10:17AM EDT | 130.00 | 1.72 | 2.15 | 2.34 | -0.11 | -6.01% | 50 | 121 | 33.92% |
| BA241018P00135000 | 2024-04-29 1:58PM EDT | 135.00 | 2.32 | 2.81 | 3.00 | 0.00 | - | 5 | 420 | 32.92% |
| BA241018P00140000 | 2024-04-29 3:48PM EDT | 140.00 | 2.90 | 3.65 | 3.75 | 0.00 | - | 2 | 195 | 31.75% |
| BA241018P00145000 | 2024-04-30 2:03PM EDT | 145.00 | 4.30 | 4.65 | 5.20 | +0.40 | +10.26% | 113 | 1,359 | 32.19% |
| BA241018P00150000 | 2024-04-30 3:46PM EDT | 150.00 | 5.90 | 5.90 | 6.05 | +0.89 | +17.76% | 5 | 1,981 | 30.23% |
| BA241018P00155000 | 2024-04-30 2:13PM EDT | 155.00 | 6.95 | 7.35 | 7.95 | +0.70 | +11.20% | 97 | 356 | 30.49% |
| BA241018P00160000 | 2024-04-29 3:03PM EDT | 160.00 | 8.00 | 9.10 | 9.30 | +0.10 | +1.27% | 9 | 306 | 28.75% |
| BA241018P00165000 | 2024-04-30 12:31PM EDT | 165.00 | 11.10 | 11.10 | 11.30 | +1.88 | +20.39% | 15 | 278 | 27.93% |
| BA241018P00170000 | 2024-04-30 2:08PM EDT | 170.00 | 12.65 | 13.40 | 13.70 | +1.43 | +12.75% | 10 | 629 | 27.34% |
| BA241018P00175000 | 2024-04-30 1:11PM EDT | 175.00 | 14.53 | 15.40 | 16.75 | +1.17 | +8.76% | 2 | 671 | 27.52% |
| BA241018P00180000 | 2024-04-29 11:28AM EDT | 180.00 | 16.55 | 18.90 | 19.25 | 0.00 | - | 6 | 449 | 25.79% |
| BA241018P00185000 | 2024-04-25 1:45PM EDT | 185.00 | 24.81 | 22.10 | 22.65 | 0.00 | - | 5 | 377 | 25.39% |
| BA241018P00190000 | 2024-04-29 10:14AM EDT | 190.00 | 24.30 | 25.55 | 26.55 | 0.00 | - | 22 | 164 | 25.59% |
| BA241018P00195000 | 2024-04-29 10:12AM EDT | 195.00 | 28.00 | 28.70 | 30.40 | 0.00 | - | 8 | 256 | 25.03% |
| BA241018P00200000 | 2024-04-26 1:34PM EDT | 200.00 | 33.24 | 33.00 | 34.45 | 0.00 | - | 10 | 380 | 24.35% |
| BA241018P00205000 | 2024-04-29 1:54PM EDT | 205.00 | 33.54 | 37.70 | 38.40 | 0.00 | - | 14 | 100 | 22.25% |
| BA241018P00210000 | 2024-04-25 11:46AM EDT | 210.00 | 48.69 | 41.50 | 43.30 | 0.00 | - | 1 | 16 | 23.65% |
| BA241018P00215000 | 2024-04-25 9:56AM EDT | 215.00 | 52.05 | 46.15 | 48.25 | 0.00 | - | 16 | 138 | 25.16% |
| BA241018P00220000 | 2024-04-25 2:49PM EDT | 220.00 | 54.95 | 51.15 | 53.20 | 0.00 | - | 7 | 1 | 26.58% |
| BA241018P00225000 | 2024-04-24 3:57PM EDT | 225.00 | 60.80 | 56.00 | 58.30 | 0.00 | - | 1,670 | 0 | 28.78% |
| BA241018P00230000 | 2024-04-25 12:13PM EDT | 230.00 | 68.00 | 61.10 | 63.40 | 0.00 | - | 16 | 0 | 30.95% |
| BA241018P00235000 | 2024-04-30 9:38AM EDT | 235.00 | 62.10 | 66.00 | 68.30 | -0.65 | -1.04% | 12 | 0 | 31.90% |
| BA241018P00240000 | 2024-04-15 9:41AM EDT | 240.00 | 69.60 | 71.00 | 73.25 | 0.00 | - | 1 | 0 | 33.07% |
| BA241018P00245000 | 2024-03-05 12:31PM EDT | 245.00 | 46.20 | 61.00 | 63.30 | 0.00 | - | - | 1 | 0.00% |
| BA241018P00250000 | 2024-04-18 12:04PM EDT | 250.00 | 79.00 | 80.95 | 83.30 | 0.00 | - | 10 | 0 | 36.21% |
© 2024 Yahoo. All rights reserved.