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 -0.38 (-0.46%) GOLD FUTURES
2,297.30 -5.60 (-0.24%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,121.49 -2,332.02 (-4.62%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250620C00090000 | 2024-03-25 1:07PM EDT | 90.00 | 108.60 | 80.75 | 83.25 | 0.00 | - | 1 | 2 | 51.14% |
| BA250620C00095000 | 2024-04-19 1:55PM EDT | 95.00 | 83.85 | 79.70 | 82.25 | 0.00 | - | 1 | 51 | 60.18% |
| BA250620C00100000 | 2024-04-26 12:11PM EDT | 100.00 | 74.80 | 75.50 | 77.85 | 0.00 | - | 1 | 75 | 58.04% |
| BA250620C00105000 | 2024-03-26 10:45AM EDT | 105.00 | 95.40 | 65.05 | 65.80 | 0.00 | - | 50 | 56 | 36.85% |
| BA250620C00110000 | 2024-04-25 11:34AM EDT | 110.00 | 62.55 | 67.00 | 69.10 | 0.00 | - | 4 | 96 | 53.63% |
| BA250620C00115000 | 2024-04-22 1:50PM EDT | 115.00 | 68.30 | 62.85 | 65.40 | 0.00 | - | 1 | 20 | 52.25% |
| BA250620C00120000 | 2024-04-24 3:53PM EDT | 120.00 | 58.04 | 59.45 | 60.60 | 0.00 | - | 1 | 28 | 50.39% |
| BA250620C00125000 | 2024-04-29 11:15AM EDT | 125.00 | 60.80 | 55.85 | 56.75 | 0.00 | - | 1 | 26 | 50.09% |
| BA250620C00130000 | 2024-04-29 2:15PM EDT | 130.00 | 57.09 | 51.45 | 53.05 | 0.00 | - | 1 | 39 | 48.76% |
| BA250620C00135000 | 2024-04-30 12:34PM EDT | 135.00 | 51.80 | 48.40 | 49.75 | -3.55 | -6.41% | 1 | 67 | 48.03% |
| BA250620C00140000 | 2024-04-26 10:59AM EDT | 140.00 | 44.65 | 45.25 | 46.00 | 0.00 | - | 102 | 177 | 46.37% |
| BA250620C00145000 | 2024-04-29 12:10PM EDT | 145.00 | 45.92 | 41.70 | 42.65 | 0.00 | - | 4 | 18 | 45.26% |
| BA250620C00150000 | 2024-04-30 11:25AM EDT | 150.00 | 43.60 | 38.95 | 40.00 | +0.69 | +1.61% | 2 | 209 | 45.10% |
| BA250620C00155000 | 2024-04-25 12:50PM EDT | 155.00 | 32.90 | 35.20 | 37.20 | 0.00 | - | 3 | 54 | 44.52% |
| BA250620C00160000 | 2024-04-30 2:13PM EDT | 160.00 | 34.70 | 33.05 | 34.05 | -1.97 | -5.37% | 36 | 119 | 43.25% |
| BA250620C00165000 | 2024-04-30 2:27PM EDT | 165.00 | 31.59 | 30.25 | 30.95 | +2.10 | +7.12% | 4 | 34 | 41.92% |
| BA250620C00170000 | 2024-04-30 3:56PM EDT | 170.00 | 28.03 | 27.75 | 28.15 | -2.50 | -8.19% | 3 | 144 | 40.88% |
| BA250620C00175000 | 2024-04-30 11:25AM EDT | 175.00 | 29.20 | 24.85 | 25.80 | +0.30 | +1.04% | 4 | 87 | 40.31% |
| BA250620C00180000 | 2024-04-30 12:04PM EDT | 180.00 | 25.59 | 22.90 | 23.45 | -0.91 | -3.43% | 2 | 364 | 39.57% |
| BA250620C00185000 | 2024-04-29 3:12PM EDT | 185.00 | 23.50 | 20.55 | 24.30 | 0.00 | - | 25 | 361 | 43.15% |
| BA250620C00190000 | 2024-04-30 12:34PM EDT | 190.00 | 20.72 | 19.00 | 19.50 | -1.28 | -5.82% | 2 | 120 | 38.66% |
| BA250620C00195000 | 2024-04-30 12:34PM EDT | 195.00 | 18.82 | 16.45 | 17.65 | -0.81 | -4.13% | 1 | 164 | 38.13% |
| BA250620C00200000 | 2024-04-30 3:22PM EDT | 200.00 | 16.00 | 15.45 | 15.90 | -1.88 | -10.51% | 12 | 825 | 37.58% |
| BA250620C00210000 | 2024-04-30 2:51PM EDT | 210.00 | 13.11 | 11.15 | 13.80 | -0.98 | -6.96% | 3 | 766 | 38.06% |
| BA250620C00220000 | 2024-04-30 12:19PM EDT | 220.00 | 11.47 | 9.40 | 10.50 | -0.48 | -4.02% | 1 | 757 | 36.16% |
| BA250620C00230000 | 2024-04-30 11:08AM EDT | 230.00 | 9.86 | 7.50 | 8.45 | +0.36 | +3.79% | 1 | 1,034 | 35.57% |
| BA250620C00240000 | 2024-04-30 3:30PM EDT | 240.00 | 6.85 | 6.55 | 6.80 | -1.10 | -13.84% | 3 | 308 | 35.14% |
| BA250620C00250000 | 2024-04-30 11:25AM EDT | 250.00 | 6.48 | 5.25 | 5.50 | +0.38 | +6.23% | 1 | 769 | 34.85% |
| BA250620C00260000 | 2024-04-30 3:16PM EDT | 260.00 | 4.30 | 4.20 | 4.45 | -0.80 | -15.69% | 102 | 2,131 | 34.64% |
| BA250620C00270000 | 2024-04-30 11:25AM EDT | 270.00 | 4.20 | 3.30 | 3.55 | +0.75 | +21.74% | 3 | 550 | 34.33% |
| BA250620C00280000 | 2024-04-29 3:46PM EDT | 280.00 | 3.35 | 2.65 | 2.94 | 0.00 | - | 5 | 209 | 34.39% |
| BA250620C00290000 | 2024-04-30 11:26AM EDT | 290.00 | 2.70 | 2.12 | 2.44 | +0.16 | +6.30% | 2 | 254 | 34.47% |
| BA250620C00300000 | 2024-04-30 2:35PM EDT | 300.00 | 1.83 | 1.69 | 2.14 | -0.37 | -16.82% | 3 | 1,966 | 34.95% |
| BA250620C00310000 | 2024-04-30 3:37PM EDT | 310.00 | 1.49 | 1.32 | 1.67 | -0.16 | -9.70% | 2 | 280 | 34.55% |
| BA250620C00320000 | 2024-04-30 3:33PM EDT | 320.00 | 1.23 | 1.05 | 1.40 | +0.16 | +14.95% | 2 | 241 | 34.66% |
| BA250620C00330000 | 2024-04-30 3:32PM EDT | 330.00 | 1.01 | 0.82 | 1.09 | -0.10 | -9.01% | 2 | 78 | 34.31% |
| BA250620C00340000 | 2024-04-30 3:33PM EDT | 340.00 | 0.84 | 0.44 | 0.91 | +0.14 | +20.00% | 3 | 113 | 34.40% |
| BA250620C00350000 | 2024-04-30 3:40PM EDT | 350.00 | 0.66 | 0.47 | 0.76 | +0.16 | +32.00% | 6 | 219 | 34.47% |
| BA250620C00360000 | 2024-04-30 3:38PM EDT | 360.00 | 0.58 | 0.40 | 0.66 | +0.10 | +20.83% | 5 | 417 | 34.74% |
| BA250620C00370000 | 2024-04-30 3:39PM EDT | 370.00 | 0.47 | 0.30 | 0.51 | -0.03 | -6.00% | 6 | 35 | 34.40% |
| BA250620C00380000 | 2024-04-30 3:39PM EDT | 380.00 | 0.45 | 0.29 | 0.47 | +0.06 | +15.38% | 7 | 113 | 34.94% |
| BA250620C00390000 | 2024-04-30 12:42PM EDT | 390.00 | 0.37 | 0.21 | 0.47 | +0.02 | +5.71% | 4 | 293 | 35.83% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250620P00090000 | 2024-04-30 3:35PM EDT | 90.00 | 1.45 | 1.33 | 1.53 | +0.13 | +9.85% | 2 | 394 | 39.21% |
| BA250620P00095000 | 2024-04-30 3:37PM EDT | 95.00 | 1.82 | 1.61 | 1.80 | -0.44 | -19.47% | 2 | 115 | 37.76% |
| BA250620P00100000 | 2024-04-29 11:41AM EDT | 100.00 | 2.00 | 1.91 | 2.50 | 0.00 | - | 1 | 1,114 | 38.04% |
| BA250620P00105000 | 2024-04-25 1:14PM EDT | 105.00 | 3.15 | 2.63 | 2.96 | 0.00 | - | 2 | 93 | 36.89% |
| BA250620P00110000 | 2024-04-26 12:51PM EDT | 110.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 1 | 388 | 35.50% |
| BA250620P00115000 | 2024-04-25 3:38PM EDT | 115.00 | 4.15 | 3.90 | 4.10 | 0.00 | - | 50 | 115 | 34.73% |
| BA250620P00120000 | 2024-04-29 3:54PM EDT | 120.00 | 4.10 | 4.65 | 4.90 | 0.00 | - | 3 | 205 | 33.98% |
| BA250620P00125000 | 2024-04-26 10:22AM EDT | 125.00 | 5.95 | 5.55 | 7.25 | 0.00 | - | 42 | 577 | 36.48% |
| BA250620P00130000 | 2024-04-30 11:22AM EDT | 130.00 | 5.80 | 6.50 | 6.85 | -0.46 | -7.35% | 10 | 1,566 | 32.53% |
| BA250620P00135000 | 2024-04-29 1:42PM EDT | 135.00 | 7.00 | 7.40 | 8.50 | 0.00 | - | 18 | 1,580 | 32.76% |
| BA250620P00140000 | 2024-04-25 10:53AM EDT | 140.00 | 11.15 | 9.00 | 9.80 | 0.00 | - | 80 | 689 | 31.98% |
| BA250620P00145000 | 2024-04-30 2:26PM EDT | 145.00 | 10.17 | 6.00 | 14.00 | +0.57 | +5.94% | 2 | 293 | 35.81% |
| BA250620P00150000 | 2024-04-30 3:51PM EDT | 150.00 | 12.10 | 10.55 | 12.40 | +1.10 | +10.00% | 53 | 1,303 | 29.79% |
| BA250620P00155000 | 2024-04-26 12:58PM EDT | 155.00 | 14.00 | 13.75 | 14.20 | 0.00 | - | 2 | 386 | 29.15% |
| BA250620P00160000 | 2024-04-29 2:10PM EDT | 160.00 | 14.32 | 15.75 | 16.25 | 0.00 | - | 4 | 909 | 28.64% |
| BA250620P00165000 | 2024-04-30 3:43PM EDT | 165.00 | 17.80 | 17.85 | 18.35 | +1.60 | +9.88% | 5 | 340 | 27.93% |
| BA250620P00170000 | 2024-04-30 2:52PM EDT | 170.00 | 20.00 | 20.10 | 20.65 | +1.60 | +8.70% | 7 | 457 | 27.26% |
| BA250620P00175000 | 2024-04-30 12:20PM EDT | 175.00 | 21.05 | 22.55 | 23.75 | -0.03 | -0.14% | 2 | 192 | 27.43% |
| BA250620P00180000 | 2024-04-30 1:51PM EDT | 180.00 | 24.45 | 25.15 | 26.40 | -0.82 | -3.24% | 2 | 1,811 | 26.72% |
| BA250620P00185000 | 2024-04-29 3:12PM EDT | 185.00 | 26.05 | 28.10 | 28.80 | 0.00 | - | 7 | 817 | 25.37% |
| BA250620P00190000 | 2024-04-30 11:33AM EDT | 190.00 | 28.50 | 31.15 | 31.75 | -3.99 | -12.28% | 1 | 516 | 24.52% |
| BA250620P00195000 | 2024-04-25 12:16PM EDT | 195.00 | 38.58 | 34.40 | 35.70 | 0.00 | - | 1 | 1,202 | 24.88% |
| BA250620P00200000 | 2024-04-30 3:19PM EDT | 200.00 | 37.57 | 37.80 | 38.55 | +2.45 | +6.98% | 16 | 665 | 23.23% |
| BA250620P00210000 | 2024-04-29 12:24PM EDT | 210.00 | 42.30 | 45.20 | 46.50 | 0.00 | - | 1 | 794 | 22.70% |
| BA250620P00220000 | 2024-04-30 11:25AM EDT | 220.00 | 48.70 | 51.85 | 54.95 | -5.65 | -10.40% | 2 | 432 | 22.06% |
| BA250620P00230000 | 2024-04-30 3:21PM EDT | 230.00 | 61.35 | 61.70 | 63.45 | +1.40 | +2.34% | 14 | 183 | 20.05% |
| BA250620P00240000 | 2024-04-29 10:24AM EDT | 240.00 | 70.00 | 71.05 | 73.60 | 0.00 | - | 6 | 35 | 22.56% |
| BA250620P00250000 | 2024-04-26 10:47AM EDT | 250.00 | 83.65 | 80.70 | 83.70 | 0.00 | - | 5 | 4 | 24.79% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 260.00 | 78.10 | 90.95 | 93.85 | 0.00 | - | 2 | 1 | 27.11% |
| BA250620P00270000 | 2024-02-15 10:53AM EDT | 270.00 | 66.35 | 84.10 | 90.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620P00280000 | 2024-01-23 3:48PM EDT | 280.00 | 68.60 | 78.20 | 81.30 | 0.00 | - | 2 | 3 | 0.00% |
| BA250620P00290000 | 2024-01-10 11:42AM EDT | 290.00 | 64.73 | 80.60 | 82.45 | 0.00 | - | 2 | 13 | 0.00% |
| BA250620P00300000 | 2024-04-05 11:08AM EDT | 300.00 | 115.85 | 130.75 | 134.70 | 0.00 | - | 1 | 0 | 36.42% |
| BA250620P00310000 | 2023-12-19 3:23PM EDT | 310.00 | 57.52 | 93.00 | 103.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00320000 | 2023-12-28 11:44AM EDT | 320.00 | 66.25 | 111.40 | 117.95 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00330000 | 2023-12-28 11:41AM EDT | 330.00 | 74.20 | 121.35 | 128.00 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00340000 | 2023-12-28 11:41AM EDT | 340.00 | 82.45 | 131.25 | 138.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00350000 | 2023-12-28 3:04PM EDT | 350.00 | 91.65 | 141.15 | 148.20 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00360000 | 2023-12-12 2:01PM EDT | 360.00 | 111.89 | 137.80 | 147.00 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00390000 | 2024-02-07 2:09PM EDT | 390.00 | 178.00 | 187.45 | 194.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.