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
48,092.37 -2,323.54 (-4.61%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA261218C00095000 | 2024-04-26 10:39AM EDT | 95.00 | 89.55 | 86.35 | 95.95 | 0.00 | - | 32 | 38 | 57.21% |
| BA261218C00100000 | 2024-04-29 10:39AM EDT | 100.00 | 90.00 | 85.10 | 91.65 | 0.00 | - | 1 | 28 | 57.15% |
| BA261218C00105000 | 2024-04-24 2:22PM EDT | 105.00 | 79.70 | 80.70 | 88.55 | 0.00 | - | 2 | 100 | 55.51% |
| BA261218C00110000 | 2024-04-12 3:00PM EDT | 110.00 | 83.00 | 79.10 | 82.40 | 0.00 | - | 1 | 13 | 53.70% |
| BA261218C00115000 | 2024-04-16 2:01PM EDT | 115.00 | 79.85 | 75.80 | 77.95 | 0.00 | - | 1 | 16 | 51.91% |
| BA261218C00120000 | 2024-04-24 2:46PM EDT | 120.00 | 70.00 | 72.20 | 76.85 | 0.00 | - | 3 | 13 | 52.11% |
| BA261218C00125000 | 2024-04-30 10:13AM EDT | 125.00 | 75.00 | 69.05 | 71.50 | 0.00 | - | 1 | 10 | 51.33% |
| BA261218C00130000 | 2024-04-30 3:51PM EDT | 130.00 | 68.25 | 66.20 | 69.90 | +0.18 | +0.26% | 6 | 28 | 52.20% |
| BA261218C00135000 | 2024-04-25 10:49AM EDT | 135.00 | 58.00 | 62.30 | 65.60 | 0.00 | - | 10 | 10 | 49.78% |
| BA261218C00140000 | 2024-04-29 12:33PM EDT | 140.00 | 65.45 | 58.40 | 64.25 | 0.00 | - | 2 | 80 | 50.72% |
| BA261218C00145000 | 2024-04-25 10:41AM EDT | 145.00 | 52.50 | 55.80 | 60.30 | 0.00 | - | 1 | 36 | 48.68% |
| BA261218C00150000 | 2024-04-29 1:51PM EDT | 150.00 | 59.80 | 54.35 | 56.65 | 0.00 | - | 2 | 269 | 46.98% |
| BA261218C00155000 | 2024-04-25 10:11AM EDT | 155.00 | 48.26 | 52.05 | 55.30 | 0.00 | - | 1 | 83 | 47.64% |
| BA261218C00160000 | 2024-04-30 10:51AM EDT | 160.00 | 55.00 | 49.80 | 51.15 | +1.45 | +2.71% | 21 | 134 | 45.36% |
| BA261218C00165000 | 2024-04-30 3:51PM EDT | 165.00 | 48.10 | 47.45 | 52.10 | -2.90 | -5.69% | 2 | 86 | 48.17% |
| BA261218C00170000 | 2024-04-30 11:27AM EDT | 170.00 | 49.20 | 44.40 | 47.95 | +0.12 | +0.24% | 67 | 344 | 45.81% |
| BA261218C00175000 | 2024-04-30 2:33PM EDT | 175.00 | 44.55 | 42.50 | 44.20 | -2.30 | -4.91% | 117 | 209 | 43.84% |
| BA261218C00180000 | 2024-04-29 12:48PM EDT | 180.00 | 44.24 | 40.50 | 42.05 | 0.00 | - | 1 | 198 | 43.37% |
| BA261218C00185000 | 2024-04-25 1:48PM EDT | 185.00 | 36.95 | 36.75 | 42.55 | 0.00 | - | 7 | 61 | 45.35% |
| BA261218C00190000 | 2024-04-30 3:58PM EDT | 190.00 | 38.00 | 36.50 | 37.90 | -1.48 | -3.75% | 2 | 122 | 42.41% |
| BA261218C00195000 | 2024-04-29 1:12PM EDT | 195.00 | 37.63 | 31.60 | 36.80 | -0.19 | -0.50% | 2 | 65 | 42.75% |
| BA261218C00200000 | 2024-04-30 3:56PM EDT | 200.00 | 33.40 | 33.00 | 33.85 | -2.60 | -7.22% | 10 | 660 | 41.32% |
| BA261218C00210000 | 2024-04-29 11:02AM EDT | 210.00 | 32.95 | 27.85 | 32.00 | 0.00 | - | 2 | 168 | 42.04% |
| BA261218C00220000 | 2024-04-29 11:02AM EDT | 220.00 | 28.95 | 25.70 | 27.55 | 0.00 | - | 2 | 115 | 40.16% |
| BA261218C00230000 | 2024-04-26 11:43AM EDT | 230.00 | 23.05 | 23.25 | 24.35 | 0.00 | - | 8 | 278 | 39.22% |
| BA261218C00240000 | 2024-04-26 3:04PM EDT | 240.00 | 20.55 | 20.55 | 22.60 | 0.00 | - | 1 | 225 | 39.45% |
| BA261218C00250000 | 2024-04-29 2:04PM EDT | 250.00 | 20.00 | 17.10 | 19.45 | 0.00 | - | 3 | 184 | 38.16% |
| BA261218C00260000 | 2024-04-25 11:32AM EDT | 260.00 | 14.61 | 16.25 | 17.30 | 0.00 | - | 7 | 79 | 37.63% |
| BA261218C00270000 | 2024-04-30 3:49PM EDT | 270.00 | 14.90 | 14.40 | 17.35 | -1.10 | -6.88% | 2 | 65 | 39.17% |
| BA261218C00280000 | 2024-04-30 1:00PM EDT | 280.00 | 13.75 | 8.00 | 14.85 | -0.40 | -2.83% | 1 | 134 | 37.99% |
| BA261218C00290000 | 2024-04-30 1:00PM EDT | 290.00 | 12.40 | 11.30 | 14.00 | +1.17 | +10.42% | 1 | 38 | 38.39% |
| BA261218C00300000 | 2024-04-30 3:36PM EDT | 300.00 | 10.55 | 10.05 | 10.95 | -0.95 | -8.26% | 17 | 480 | 36.19% |
| BA261218C00310000 | 2024-04-29 1:35PM EDT | 310.00 | 10.13 | 8.95 | 9.75 | 0.00 | - | 3 | 114 | 35.89% |
| BA261218C00320000 | 2024-04-25 1:05PM EDT | 320.00 | 7.95 | 7.95 | 8.85 | 0.00 | - | 3 | 30 | 35.83% |
| BA261218C00330000 | 2024-04-24 12:25PM EDT | 330.00 | 7.05 | 7.15 | 7.75 | 0.00 | - | 50 | 174 | 35.38% |
| BA261218C00340000 | 2024-04-29 3:22PM EDT | 340.00 | 7.30 | 6.30 | 7.00 | 0.00 | - | 22 | 144 | 35.28% |
| BA261218C00350000 | 2024-04-30 1:42PM EDT | 350.00 | 6.00 | 5.60 | 6.20 | -0.60 | -9.09% | 3 | 648 | 35.00% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA261218P00095000 | 2024-04-30 1:20PM EDT | 95.00 | 4.87 | 4.85 | 5.20 | +0.07 | +1.46% | 1 | 210 | 33.69% |
| BA261218P00100000 | 2024-04-30 2:50PM EDT | 100.00 | 5.80 | 3.65 | 7.60 | +0.30 | +5.45% | 1 | 293 | 35.99% |
| BA261218P00105000 | 2024-04-30 1:38PM EDT | 105.00 | 6.60 | 6.50 | 9.60 | +0.10 | +1.54% | 1 | 269 | 36.90% |
| BA261218P00110000 | 2024-04-25 9:48AM EDT | 110.00 | 9.45 | 7.55 | 10.40 | 0.00 | - | 5 | 373 | 35.61% |
| BA261218P00115000 | 2024-04-11 11:33AM EDT | 115.00 | 9.10 | 8.10 | 11.45 | 0.00 | - | 2 | 90 | 34.65% |
| BA261218P00120000 | 2024-04-30 3:06PM EDT | 120.00 | 10.40 | 8.00 | 10.65 | +0.75 | +7.77% | 2 | 80 | 31.06% |
| BA261218P00125000 | 2024-04-25 10:34AM EDT | 125.00 | 12.90 | 10.75 | 12.55 | 0.00 | - | 1 | 78 | 31.23% |
| BA261218P00130000 | 2024-04-12 3:58PM EDT | 130.00 | 13.27 | 9.60 | 13.55 | 0.00 | - | 1 | 11 | 30.08% |
| BA261218P00135000 | 2024-04-30 12:04PM EDT | 135.00 | 13.70 | 10.35 | 15.60 | -2.25 | -14.11% | 1 | 122 | 30.11% |
| BA261218P00140000 | 2024-04-29 11:09AM EDT | 140.00 | 14.65 | 11.95 | 17.80 | 0.00 | - | 5 | 120 | 30.14% |
| BA261218P00145000 | 2024-04-29 12:45PM EDT | 145.00 | 16.40 | 17.05 | 17.95 | 0.00 | - | 1 | 26 | 27.82% |
| BA261218P00150000 | 2024-04-30 3:06PM EDT | 150.00 | 19.29 | 19.10 | 20.00 | +0.62 | +3.32% | 1 | 613 | 27.48% |
| BA261218P00155000 | 2024-04-26 2:14PM EDT | 155.00 | 21.20 | 20.85 | 22.15 | 0.00 | - | 2 | 11 | 27.12% |
| BA261218P00160000 | 2024-04-29 1:06PM EDT | 160.00 | 21.75 | 23.25 | 25.10 | -0.25 | -1.14% | 46 | 2,099 | 27.41% |
| BA261218P00165000 | 2024-04-29 12:44PM EDT | 165.00 | 24.20 | 25.05 | 26.15 | 0.00 | - | 3 | 99 | 25.75% |
| BA261218P00170000 | 2024-04-29 2:53PM EDT | 170.00 | 25.98 | 23.65 | 30.90 | 0.00 | - | 10 | 193 | 27.48% |
| BA261218P00175000 | 2024-04-30 11:20AM EDT | 175.00 | 28.01 | 29.75 | 30.75 | -0.99 | -3.41% | 2 | 74 | 24.51% |
| BA261218P00180000 | 2024-04-25 10:42AM EDT | 180.00 | 36.70 | 32.30 | 34.90 | 0.00 | - | 11 | 1,565 | 25.42% |
| BA261218P00185000 | 2024-04-22 11:37AM EDT | 185.00 | 36.40 | 34.50 | 36.90 | 0.00 | - | 1 | 26 | 24.23% |
| BA261218P00190000 | 2024-04-30 12:54PM EDT | 190.00 | 36.90 | 36.80 | 39.45 | -3.52 | -8.71% | 25 | 469 | 23.43% |
| BA261218P00195000 | 2024-04-22 12:10PM EDT | 195.00 | 40.72 | 40.55 | 45.55 | 0.00 | - | 1 | 96 | 25.82% |
| BA261218P00200000 | 2024-04-23 1:47PM EDT | 200.00 | 44.00 | 43.65 | 45.50 | 0.00 | - | 11 | 287 | 22.33% |
| BA261218P00210000 | 2024-04-29 3:26PM EDT | 210.00 | 48.00 | 49.35 | 52.50 | 0.00 | - | 12 | 750 | 21.65% |
| BA261218P00220000 | 2024-04-29 9:51AM EDT | 220.00 | 56.26 | 54.80 | 60.85 | 0.00 | - | 44 | 140 | 21.92% |
| BA261218P00230000 | 2024-04-29 10:02AM EDT | 230.00 | 66.33 | 62.70 | 68.85 | 0.00 | - | 9 | 213 | 21.43% |
| BA261218P00240000 | 2024-04-25 10:06AM EDT | 240.00 | 84.59 | 70.75 | 76.75 | 0.00 | - | 4 | 10 | 20.31% |
| BA261218P00250000 | 2024-04-25 1:24PM EDT | 250.00 | 86.30 | 80.15 | 83.55 | 0.00 | - | 27 | 67 | 16.04% |
| BA261218P00260000 | 2024-04-29 9:51AM EDT | 260.00 | 96.00 | 87.00 | 97.00 | 0.00 | - | 44 | 86 | 23.47% |
| BA261218P00270000 | 2024-04-12 9:36AM EDT | 270.00 | 97.49 | 97.00 | 107.00 | 0.00 | - | 1 | 0 | 24.74% |
| BA261218P00280000 | 2024-04-26 3:07PM EDT | 280.00 | 112.80 | 107.00 | 117.00 | 0.00 | - | 1 | 1 | 25.96% |
| BA261218P00290000 | 2024-03-14 11:51AM EDT | 290.00 | 109.43 | 115.00 | 125.00 | 0.00 | - | 2 | 0 | 23.65% |
| BA261218P00300000 | 2024-04-08 12:58PM EDT | 300.00 | 117.30 | 127.00 | 137.00 | 0.00 | - | 1 | 0 | 28.19% |
| BA261218P00320000 | 2024-02-09 4:49PM EDT | 320.00 | 111.45 | 116.00 | 126.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.