UK markets open in 50 minutes
NIKKEI 225
38,295.26 -110.40 (-0.29%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.22 -0.71 (-0.87%) GOLD FUTURES
2,297.40 -5.50 (-0.24%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,045.50 -2,669.84 (-5.26%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117C00065000 | 2024-04-30 10:02AM EDT | 65.00 | 110.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250117C00070000 | 2024-04-10 3:57PM EDT | 70.00 | 108.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00075000 | 2024-02-29 10:30AM EDT | 75.00 | 134.90 | 117.00 | 127.00 | 0.00 | - | 2 | 76 | 185.00% |
| BA250117C00080000 | 2024-03-12 2:48PM EDT | 80.00 | 108.34 | 95.15 | 103.00 | 0.00 | - | 1 | 114 | 105.84% |
| BA250117C00085000 | 2024-03-22 3:05PM EDT | 85.00 | 108.00 | 84.00 | 92.05 | 0.00 | - | 1 | 228 | 74.26% |
| BA250117C00090000 | 2024-04-25 2:20PM EDT | 90.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250117C00095000 | 2024-02-29 10:30AM EDT | 95.00 | 116.20 | 98.00 | 108.00 | 0.00 | - | 2 | 112 | 146.77% |
| BA250117C00100000 | 2024-04-29 1:51PM EDT | 100.00 | 78.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA250117C00105000 | 2024-04-29 3:51PM EDT | 105.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250117C00110000 | 2024-04-29 12:33PM EDT | 110.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BA250117C00115000 | 2024-04-23 2:56PM EDT | 115.00 | 60.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00120000 | 2024-04-29 9:59AM EDT | 120.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00125000 | 2024-04-30 1:19PM EDT | 125.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BA250117C00130000 | 2024-04-26 9:54AM EDT | 130.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00135000 | 2024-04-29 1:21PM EDT | 135.00 | 47.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250117C00140000 | 2024-04-30 3:07PM EDT | 140.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250117C00145000 | 2024-04-29 1:22PM EDT | 145.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA250117C00150000 | 2024-04-30 3:55PM EDT | 150.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BA250117C00155000 | 2024-04-30 3:37PM EDT | 155.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117C00160000 | 2024-04-30 2:59PM EDT | 160.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BA250117C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BA250117C00170000 | 2024-04-30 3:39PM EDT | 170.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| BA250117C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| BA250117C00180000 | 2024-04-30 3:19PM EDT | 180.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| BA250117C00185000 | 2024-04-30 2:58PM EDT | 185.00 | 14.54 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| BA250117C00190000 | 2024-04-30 3:57PM EDT | 190.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| BA250117C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| BA250117C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 3.13% |
| BA250117C00210000 | 2024-04-30 3:01PM EDT | 210.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| BA250117C00220000 | 2024-04-30 3:56PM EDT | 220.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| BA250117C00230000 | 2024-04-30 3:58PM EDT | 230.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BA250117C00240000 | 2024-04-30 3:23PM EDT | 240.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA250117C00250000 | 2024-04-30 3:58PM EDT | 250.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 12.50% |
| BA250117C00260000 | 2024-04-30 2:11PM EDT | 260.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BA250117C00270000 | 2024-04-30 3:38PM EDT | 270.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| BA250117C00280000 | 2024-04-30 3:23PM EDT | 280.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BA250117C00290000 | 2024-04-30 3:20PM EDT | 290.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA250117C00300000 | 2024-04-30 3:58PM EDT | 300.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 12.50% |
| BA250117C00310000 | 2024-04-30 3:15PM EDT | 310.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250117C00320000 | 2024-04-30 12:24PM EDT | 320.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250117C00330000 | 2024-04-30 2:31PM EDT | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| BA250117C00340000 | 2024-04-30 1:45PM EDT | 340.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| BA250117C00350000 | 2024-04-30 2:55PM EDT | 350.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BA250117C00360000 | 2024-04-30 12:26PM EDT | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250117C00370000 | 2024-04-30 3:22PM EDT | 370.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BA250117C00380000 | 2024-04-30 3:34PM EDT | 380.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| BA250117C00390000 | 2024-04-30 3:42PM EDT | 390.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117P00065000 | 2024-04-30 11:22AM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| BA250117P00070000 | 2024-04-29 10:31AM EDT | 70.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA250117P00075000 | 2024-04-30 2:18PM EDT | 75.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA250117P00080000 | 2024-04-30 12:33PM EDT | 80.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250117P00085000 | 2024-04-30 2:59PM EDT | 85.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250117P00090000 | 2024-04-30 3:18PM EDT | 90.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA250117P00095000 | 2024-04-29 2:36PM EDT | 95.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250117P00100000 | 2024-04-30 2:01PM EDT | 100.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA250117P00105000 | 2024-04-30 3:12PM EDT | 105.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250117P00110000 | 2024-04-30 12:48PM EDT | 110.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA250117P00115000 | 2024-04-30 2:59PM EDT | 115.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250117P00120000 | 2024-04-30 3:36PM EDT | 120.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| BA250117P00125000 | 2024-04-29 3:51PM EDT | 125.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| BA250117P00130000 | 2024-04-30 3:50PM EDT | 130.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1,269 | 0 | 6.25% |
| BA250117P00135000 | 2024-04-30 3:47PM EDT | 135.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 810 | 0 | 6.25% |
| BA250117P00140000 | 2024-04-30 2:20PM EDT | 140.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 6.25% |
| BA250117P00145000 | 2024-04-30 3:59PM EDT | 145.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| BA250117P00150000 | 2024-04-30 2:16PM EDT | 150.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| BA250117P00155000 | 2024-04-30 2:52PM EDT | 155.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 1.56% |
| BA250117P00160000 | 2024-04-30 3:57PM EDT | 160.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 1.56% |
| BA250117P00165000 | 2024-04-30 2:51PM EDT | 165.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.39% |
| BA250117P00170000 | 2024-04-30 3:32PM EDT | 170.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.00% |
| BA250117P00175000 | 2024-04-30 3:39PM EDT | 175.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BA250117P00180000 | 2024-04-30 1:15PM EDT | 180.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BA250117P00185000 | 2024-04-30 1:14PM EDT | 185.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BA250117P00190000 | 2024-04-25 11:19AM EDT | 190.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| BA250117P00195000 | 2024-04-30 1:19PM EDT | 195.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BA250117P00200000 | 2024-04-30 3:53PM EDT | 200.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BA250117P00210000 | 2024-04-30 1:12PM EDT | 210.00 | 41.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA250117P00220000 | 2024-04-29 1:02PM EDT | 220.00 | 47.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA250117P00230000 | 2024-04-26 10:43AM EDT | 230.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BA250117P00240000 | 2024-04-30 3:01PM EDT | 240.00 | 70.41 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| BA250117P00250000 | 2024-04-30 3:01PM EDT | 250.00 | 81.95 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| BA250117P00260000 | 2024-04-30 3:01PM EDT | 260.00 | 90.79 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| BA250117P00270000 | 2024-04-30 3:01PM EDT | 270.00 | 101.65 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| BA250117P00280000 | 2024-04-30 3:01PM EDT | 280.00 | 110.45 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| BA250117P00290000 | 2024-04-25 3:51PM EDT | 290.00 | 122.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117P00300000 | 2024-04-30 3:01PM EDT | 300.00 | 130.70 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| BA250117P00310000 | 2024-04-29 2:48PM EDT | 310.00 | 136.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BA250117P00320000 | 2024-04-26 3:52PM EDT | 320.00 | 152.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BA250117P00330000 | 2024-04-26 3:50PM EDT | 330.00 | 162.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA250117P00340000 | 2023-12-28 3:37PM EDT | 340.00 | 80.85 | 131.55 | 137.40 | 0.00 | - | 212 | 0 | 0.00% |
| BA250117P00350000 | 2023-12-04 4:02PM EDT | 350.00 | 115.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA250117P00390000 | 2023-12-21 10:37AM EDT | 390.00 | 124.55 | 170.00 | 180.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.