UK markets open in 3 hours 20 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.15 -0.78 (-0.95%) GOLD FUTURES
2,297.80 -5.10 (-0.22%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,111.75 -2,872.21 (-5.63%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241115C00095000 | 2024-04-10 11:50AM EDT | 95.00 | 82.87 | 74.15 | 78.85 | 0.00 | - | - | 3 | 66.22% |
| BA241115C00100000 | 2024-04-09 12:20PM EDT | 100.00 | 82.00 | 69.60 | 74.25 | 0.00 | - | - | 1 | 63.61% |
| BA241115C00130000 | 2024-04-25 3:44PM EDT | 130.00 | 44.42 | 44.30 | 45.60 | 0.00 | - | 2 | 10 | 49.80% |
| BA241115C00135000 | 2024-04-25 10:02AM EDT | 135.00 | 36.25 | 40.55 | 41.80 | 0.00 | - | 5 | 6 | 48.66% |
| BA241115C00140000 | 2024-04-25 10:02AM EDT | 140.00 | 32.55 | 36.15 | 37.20 | 0.00 | - | 1 | 7 | 45.13% |
| BA241115C00145000 | 2024-04-29 11:30AM EDT | 145.00 | 36.90 | 33.00 | 33.80 | 0.00 | - | 1 | 5 | 44.49% |
| BA241115C00150000 | 2024-04-30 10:24AM EDT | 150.00 | 34.25 | 29.10 | 29.80 | +0.75 | +2.24% | 25 | 14 | 42.07% |
| BA241115C00155000 | 2024-04-29 1:04PM EDT | 155.00 | 29.90 | 26.15 | 27.20 | 0.00 | - | 1 | 12 | 42.52% |
| BA241115C00160000 | 2024-04-29 12:31PM EDT | 160.00 | 26.12 | 22.60 | 23.30 | 0.00 | - | 14 | 65 | 39.75% |
| BA241115C00165000 | 2024-04-30 3:12PM EDT | 165.00 | 20.42 | 19.85 | 20.40 | -2.98 | -12.74% | 39 | 131 | 38.77% |
| BA241115C00170000 | 2024-04-30 12:45PM EDT | 170.00 | 19.44 | 17.40 | 17.75 | -0.68 | -3.38% | 11 | 189 | 37.92% |
| BA241115C00175000 | 2024-04-30 3:36PM EDT | 175.00 | 15.60 | 15.15 | 15.35 | -2.12 | -11.96% | 45 | 217 | 37.17% |
| BA241115C00180000 | 2024-04-30 1:58PM EDT | 180.00 | 14.20 | 12.70 | 13.55 | -0.93 | -6.15% | 8 | 80 | 37.24% |
| BA241115C00185000 | 2024-04-30 12:16PM EDT | 185.00 | 13.00 | 10.95 | 11.30 | -0.30 | -2.26% | 9 | 199 | 35.99% |
| BA241115C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 9.53 | 9.20 | 9.60 | -2.12 | -18.20% | 12 | 226 | 35.47% |
| BA241115C00195000 | 2024-04-30 3:44PM EDT | 195.00 | 8.20 | 7.80 | 8.55 | -1.55 | -15.90% | 20 | 258 | 35.99% |
| BA241115C00200000 | 2024-04-30 3:20PM EDT | 200.00 | 6.77 | 6.40 | 6.80 | -1.88 | -21.73% | 217 | 408 | 34.56% |
| BA241115C00205000 | 2024-04-30 3:56PM EDT | 205.00 | 5.59 | 5.50 | 5.75 | -1.46 | -20.71% | 23 | 246 | 34.36% |
| BA241115C00210000 | 2024-04-30 3:56PM EDT | 210.00 | 4.82 | 4.60 | 4.80 | -1.19 | -19.80% | 42 | 267 | 34.06% |
| BA241115C00215000 | 2024-04-30 1:28PM EDT | 215.00 | 4.33 | 3.40 | 4.00 | -0.87 | -16.73% | 14 | 114 | 33.83% |
| BA241115C00220000 | 2024-04-30 11:11AM EDT | 220.00 | 4.20 | 3.15 | 3.35 | +0.21 | +5.26% | 7 | 195 | 33.71% |
| BA241115C00225000 | 2024-04-30 10:36AM EDT | 225.00 | 3.45 | 2.44 | 2.84 | -0.02 | -0.58% | 2 | 58 | 33.75% |
| BA241115C00230000 | 2024-04-29 3:28PM EDT | 230.00 | 2.90 | 2.20 | 2.33 | 0.00 | - | 102 | 203 | 33.51% |
| BA241115C00235000 | 2024-04-29 3:52PM EDT | 235.00 | 2.43 | 1.84 | 2.08 | 0.00 | - | 61 | 298 | 34.04% |
| BA241115C00240000 | 2024-04-30 3:49PM EDT | 240.00 | 1.55 | 1.52 | 1.72 | -0.28 | -15.30% | 53 | 211 | 33.90% |
| BA241115C00245000 | 2024-04-29 3:27PM EDT | 245.00 | 1.61 | 1.24 | 1.32 | 0.00 | - | 82 | 201 | 33.24% |
| BA241115C00250000 | 2024-04-30 12:24PM EDT | 250.00 | 1.25 | 1.02 | 1.09 | 0.00 | - | 19 | 340 | 33.18% |
| BA241115C00255000 | 2024-04-29 2:49PM EDT | 255.00 | 1.03 | 0.54 | 1.08 | 0.00 | - | 965 | 1,210 | 34.35% |
| BA241115C00260000 | 2024-04-30 10:25AM EDT | 260.00 | 0.93 | 0.52 | 0.93 | +0.02 | +2.20% | 12 | 220 | 34.53% |
| BA241115C00265000 | 2024-04-29 2:20PM EDT | 265.00 | 0.69 | 0.45 | 0.81 | 0.00 | - | 3 | 185 | 34.77% |
| BA241115C00270000 | 2024-04-29 2:13PM EDT | 270.00 | 0.60 | 0.45 | 0.72 | 0.00 | - | 3 | 81 | 35.12% |
| BA241115C00275000 | 2024-04-29 2:18PM EDT | 275.00 | 0.51 | 0.35 | 0.64 | 0.00 | - | 2 | 44 | 35.45% |
| BA241115C00280000 | 2024-04-29 2:20PM EDT | 280.00 | 0.67 | 0.14 | 0.58 | +0.27 | +67.50% | 1 | 306 | 35.86% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241115P00095000 | 2024-04-30 2:42PM EDT | 95.00 | 0.39 | 0.31 | 0.48 | +0.03 | +8.33% | 12 | 35 | 41.60% |
| BA241115P00100000 | 2024-04-30 2:42PM EDT | 100.00 | 0.51 | 0.43 | 0.61 | -0.01 | -1.92% | 12 | 89 | 40.02% |
| BA241115P00105000 | 2024-04-30 3:53PM EDT | 105.00 | 0.82 | 0.67 | 0.85 | +0.14 | +20.59% | 2 | 72 | 39.26% |
| BA241115P00110000 | 2024-04-29 2:23PM EDT | 110.00 | 0.94 | 0.83 | 1.06 | 0.00 | - | 1 | 101 | 37.73% |
| BA241115P00115000 | 2024-04-30 3:51PM EDT | 115.00 | 1.33 | 1.31 | 1.39 | +0.23 | +20.91% | 40 | 68 | 36.73% |
| BA241115P00120000 | 2024-04-30 9:41AM EDT | 120.00 | 1.50 | 1.73 | 2.06 | 0.00 | - | 54 | 110 | 37.11% |
| BA241115P00125000 | 2024-04-29 10:42AM EDT | 125.00 | 2.10 | 2.25 | 2.62 | 0.00 | - | 5 | 581 | 36.17% |
| BA241115P00130000 | 2024-04-30 11:40AM EDT | 130.00 | 2.39 | 2.89 | 3.30 | -0.20 | -7.72% | 1 | 239 | 35.25% |
| BA241115P00135000 | 2024-04-30 3:24PM EDT | 135.00 | 3.58 | 3.65 | 3.95 | +0.43 | +13.65% | 2 | 353 | 33.81% |
| BA241115P00140000 | 2024-04-30 12:53PM EDT | 140.00 | 4.10 | 4.60 | 4.85 | +0.24 | +6.22% | 5 | 448 | 32.78% |
| BA241115P00145000 | 2024-04-30 1:13PM EDT | 145.00 | 5.75 | 5.75 | 6.10 | +0.85 | +17.35% | 39 | 174 | 32.26% |
| BA241115P00150000 | 2024-04-30 12:51PM EDT | 150.00 | 6.36 | 7.05 | 7.20 | +0.51 | +8.72% | 35 | 1,690 | 30.86% |
| BA241115P00155000 | 2024-04-30 9:33AM EDT | 155.00 | 7.40 | 8.60 | 9.05 | +0.05 | +0.68% | 20 | 792 | 30.75% |
| BA241115P00160000 | 2024-04-29 12:28PM EDT | 160.00 | 9.05 | 10.40 | 10.60 | 0.00 | - | 5 | 298 | 29.43% |
| BA241115P00165000 | 2024-04-30 12:14PM EDT | 165.00 | 10.86 | 12.45 | 12.65 | -0.52 | -4.57% | 10 | 1,734 | 28.67% |
| BA241115P00170000 | 2024-04-30 2:08PM EDT | 170.00 | 14.05 | 14.75 | 15.25 | +1.21 | +9.42% | 16 | 1,246 | 28.49% |
| BA241115P00175000 | 2024-04-30 1:43PM EDT | 175.00 | 16.45 | 17.30 | 18.00 | +1.25 | +8.22% | 36 | 753 | 28.05% |
| BA241115P00180000 | 2024-04-30 3:26PM EDT | 180.00 | 19.90 | 20.15 | 20.40 | +2.32 | +13.20% | 32 | 693 | 26.33% |
| BA241115P00185000 | 2024-04-30 2:53PM EDT | 185.00 | 23.00 | 21.80 | 23.55 | -0.23 | -0.99% | 6 | 573 | 25.55% |
| BA241115P00190000 | 2024-04-30 2:10PM EDT | 190.00 | 25.55 | 26.65 | 27.00 | -2.35 | -8.42% | 2 | 374 | 24.81% |
| BA241115P00195000 | 2024-04-26 2:39PM EDT | 195.00 | 31.15 | 30.25 | 30.75 | 0.00 | - | 1 | 134 | 24.16% |
| BA241115P00200000 | 2024-04-25 11:26AM EDT | 200.00 | 40.10 | 34.10 | 34.70 | 0.00 | - | 21 | 134 | 23.37% |
| BA241115P00205000 | 2024-04-25 2:52PM EDT | 205.00 | 40.00 | 38.10 | 39.15 | 0.00 | - | 10 | 46 | 23.56% |
| BA241115P00210000 | 2024-04-30 1:36PM EDT | 210.00 | 41.30 | 42.00 | 43.50 | +1.26 | +3.15% | 10 | 276 | 22.83% |
| BA241115P00215000 | 2024-04-26 12:27PM EDT | 215.00 | 49.00 | 46.65 | 48.30 | 0.00 | - | 24 | 331 | 23.57% |
| BA241115P00220000 | 2024-04-30 1:36PM EDT | 220.00 | 49.75 | 51.20 | 53.20 | -1.34 | -2.62% | 10 | 1 | 24.64% |
| BA241115P00225000 | 2024-04-25 11:40AM EDT | 225.00 | 62.80 | 56.10 | 59.40 | 0.00 | - | 4 | 0 | 31.59% |
| BA241115P00230000 | 2024-04-30 1:04PM EDT | 230.00 | 59.12 | 61.15 | 63.30 | +0.92 | +1.58% | 10 | 2 | 28.16% |
| BA241115P00240000 | 2024-04-10 11:52AM EDT | 240.00 | 66.34 | 71.05 | 73.35 | 0.00 | - | 6 | 0 | 31.24% |
| BA241115P00245000 | 2024-04-10 2:52PM EDT | 245.00 | 69.90 | 74.55 | 79.20 | 0.00 | - | 22 | 0 | 36.84% |
| BA241115P00250000 | 2024-04-26 2:14PM EDT | 250.00 | 82.00 | 80.95 | 83.35 | 0.00 | - | 2 | 0 | 33.88% |
| BA241115P00255000 | 2024-04-29 10:17AM EDT | 255.00 | 82.30 | 86.05 | 88.30 | -2.70 | -3.18% | 16 | 0 | 34.82% |
© 2024 Yahoo. All rights reserved.