UK Markets open in 37 mins
NIKKEI 225
27,782.93 -100.85 (-0.36%) HANG SENG
20,275.02 +82.62 (+0.41%) CRUDE OIL
73.08 +0.11 (+0.15%) GOLD FUTURES
1,967.30 +0.40 (+0.02%) DOW
32,717.60 +323.35 (+1.00%) BTC-GBP
23,211.85 +794.88 (+3.55%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230331C00125000 | 2023-03-20 9:49AM EDT | 125.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA230331C00135000 | 2023-03-24 12:05PM EDT | 135.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA230331C00145000 | 2023-03-20 10:46AM EDT | 145.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA230331C00150000 | 2023-03-29 10:29AM EDT | 150.00 | 56.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA230331C00155000 | 2023-03-27 9:44AM EDT | 155.00 | 44.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA230331C00160000 | 2023-03-28 10:04AM EDT | 160.00 | 43.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA230331C00165000 | 2023-03-28 3:39PM EDT | 165.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA230331C00167500 | 2023-03-24 3:03PM EDT | 167.50 | 29.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA230331C00170000 | 2023-03-27 10:09AM EDT | 170.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA230331C00172500 | 2023-03-24 12:39PM EDT | 172.50 | 23.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA230331C00175000 | 2023-03-29 9:31AM EDT | 175.00 | 32.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA230331C00177500 | 2023-03-17 12:44PM EDT | 177.50 | 24.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA230331C00180000 | 2023-03-28 9:40AM EDT | 180.00 | 22.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA230331C00182500 | 2023-03-28 10:35AM EDT | 182.50 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA230331C00185000 | 2023-03-29 11:22AM EDT | 185.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BA230331C00187500 | 2023-03-28 3:38PM EDT | 187.50 | 17.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA230331C00190000 | 2023-03-29 3:11PM EDT | 190.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BA230331C00192500 | 2023-03-29 3:27PM EDT | 192.50 | 16.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA230331C00195000 | 2023-03-29 3:27PM EDT | 195.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BA230331C00197500 | 2023-03-29 3:58PM EDT | 197.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BA230331C00200000 | 2023-03-29 3:59PM EDT | 200.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 0.00% |
| BA230331C00202500 | 2023-03-29 3:59PM EDT | 202.50 | 5.94 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| BA230331C00205000 | 2023-03-29 3:59PM EDT | 205.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 2,158 | 0 | 0.00% |
| BA230331C00207500 | 2023-03-29 3:59PM EDT | 207.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 5,205 | 0 | 0.00% |
| BA230331C00210000 | 2023-03-29 3:59PM EDT | 210.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 8,286 | 0 | 3.13% |
| BA230331C00212500 | 2023-03-29 3:59PM EDT | 212.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,334 | 0 | 6.25% |
| BA230331C00215000 | 2023-03-29 3:59PM EDT | 215.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,466 | 0 | 12.50% |
| BA230331C00217500 | 2023-03-29 3:59PM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| BA230331C00220000 | 2023-03-29 3:52PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 12.50% |
| BA230331C00222500 | 2023-03-29 3:07PM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| BA230331C00225000 | 2023-03-29 3:54PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BA230331C00227500 | 2023-03-29 3:56PM EDT | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BA230331C00230000 | 2023-03-29 3:33PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| BA230331C00232500 | 2023-03-29 1:02PM EDT | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA230331C00235000 | 2023-03-28 12:42PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA230331C00240000 | 2023-03-28 10:10AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA230331C00245000 | 2023-03-21 9:54AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA230331C00250000 | 2023-03-28 12:29PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BA230331C00255000 | 2023-03-22 11:46AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA230331C00260000 | 2023-03-15 9:51AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA230331C00265000 | 2023-03-03 2:57PM EDT | 265.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA230331C00270000 | 2023-03-15 1:53PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA230331C00275000 | 2023-03-14 2:37PM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA230331C00280000 | 2023-03-03 4:04PM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA230331C00285000 | 2023-03-27 9:32AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA230331P00105000 | 2023-03-27 9:56AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA230331P00125000 | 2023-03-01 2:28PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA230331P00130000 | 2023-03-22 12:14PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA230331P00135000 | 2023-03-22 12:42PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA230331P00140000 | 2023-03-20 1:24PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA230331P00145000 | 2023-03-27 9:31AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA230331P00148000 | 2023-03-22 11:29AM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA230331P00150000 | 2023-03-28 3:24PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA230331P00152500 | 2023-03-22 11:50AM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA230331P00155000 | 2023-03-27 9:42AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BA230331P00160000 | 2023-03-29 2:31PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA230331P00162500 | 2023-03-28 10:33AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BA230331P00165000 | 2023-03-28 9:47AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BA230331P00167500 | 2023-03-28 11:06AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA230331P00170000 | 2023-03-29 3:28PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| BA230331P00172500 | 2023-03-29 3:56PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BA230331P00175000 | 2023-03-29 3:56PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| BA230331P00177500 | 2023-03-29 3:55PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| BA230331P00180000 | 2023-03-29 3:37PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| BA230331P00182500 | 2023-03-29 3:56PM EDT | 182.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| BA230331P00185000 | 2023-03-29 3:47PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| BA230331P00187500 | 2023-03-29 3:45PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| BA230331P00190000 | 2023-03-29 3:47PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 25.00% |
| BA230331P00192500 | 2023-03-29 3:52PM EDT | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 25.00% |
| BA230331P00195000 | 2023-03-29 3:58PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 25.00% |
| BA230331P00197500 | 2023-03-29 3:45PM EDT | 197.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 12.50% |
| BA230331P00200000 | 2023-03-29 3:57PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,662 | 0 | 12.50% |
| BA230331P00202500 | 2023-03-29 3:58PM EDT | 202.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,005 | 0 | 6.25% |
| BA230331P00205000 | 2023-03-29 3:59PM EDT | 205.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2,726 | 0 | 6.25% |
| BA230331P00207500 | 2023-03-29 3:59PM EDT | 207.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,044 | 0 | 0.78% |
| BA230331P00210000 | 2023-03-29 3:57PM EDT | 210.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| BA230331P00212500 | 2023-03-29 3:26PM EDT | 212.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| BA230331P00215000 | 2023-03-29 3:39PM EDT | 215.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| BA230331P00217500 | 2023-03-29 10:30AM EDT | 217.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA230331P00220000 | 2023-03-29 3:01PM EDT | 220.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BA230331P00222500 | 2023-03-29 10:06AM EDT | 222.50 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA230331P00225000 | 2023-03-24 3:10PM EDT | 225.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA230331P00227500 | 2023-03-15 9:52AM EDT | 227.50 | 29.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA230331P00230000 | 2023-03-24 3:47PM EDT | 230.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA230331P00240000 | 2023-03-07 4:34PM EDT | 240.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA230331P00250000 | 2023-03-24 3:48PM EDT | 250.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
