UK markets open in 5 hours 46 minutes
NIKKEI 225
37,996.79 -463.29 (-1.20%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.62 -0.19 (-0.23%) GOLD FUTURES
2,330.70 -7.70 (-0.33%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,790.67 -1,818.29 (-3.39%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00120000 | 2024-04-24 2:24PM EDT | 120.00 | 44.60 | 43.40 | 45.80 | -5.00 | -10.08% | 2 | 4 | 225.39% |
| BA240426C00125000 | 2024-04-15 3:22PM EDT | 125.00 | 43.00 | 38.30 | 40.85 | 0.00 | - | - | 1 | 196.88% |
| BA240426C00130000 | 2024-04-23 3:22PM EDT | 130.00 | 39.13 | 33.05 | 35.85 | 0.00 | - | 1 | 3 | 153.52% |
| BA240426C00135000 | 2024-03-28 10:21AM EDT | 135.00 | 57.67 | 28.50 | 30.85 | 0.00 | - | 1 | 1 | 159.08% |
| BA240426C00140000 | 2024-04-24 12:29PM EDT | 140.00 | 26.92 | 23.85 | 25.85 | -2.53 | -8.59% | 4 | 72 | 147.36% |
| BA240426C00145000 | 2024-04-24 9:33AM EDT | 145.00 | 31.30 | 18.65 | 20.45 | +8.60 | +37.89% | 3 | 47 | 100.59% |
| BA240426C00150000 | 2024-04-24 3:55PM EDT | 150.00 | 15.15 | 13.85 | 15.90 | -4.40 | -22.51% | 50 | 48 | 96.97% |
| BA240426C00152500 | 2024-04-24 3:32PM EDT | 152.50 | 12.55 | 11.20 | 13.45 | -5.45 | -30.28% | 4 | 4 | 81.54% |
| BA240426C00155000 | 2024-04-24 3:12PM EDT | 155.00 | 10.10 | 8.85 | 10.60 | -5.35 | -34.63% | 83 | 18 | 63.97% |
| BA240426C00157500 | 2024-04-24 2:08PM EDT | 157.50 | 6.31 | 6.60 | 8.25 | -6.22 | -49.64% | 10 | 15 | 58.25% |
| BA240426C00160000 | 2024-04-24 3:50PM EDT | 160.00 | 5.52 | 4.65 | 5.30 | -4.58 | -45.35% | 422 | 127 | 53.81% |
| BA240426C00162500 | 2024-04-24 3:58PM EDT | 162.50 | 3.30 | 2.91 | 3.25 | -5.20 | -61.18% | 830 | 91 | 45.90% |
| BA240426C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 1.69 | 1.61 | 1.67 | -4.68 | -73.47% | 3,597 | 303 | 40.87% |
| BA240426C00167500 | 2024-04-24 3:59PM EDT | 167.50 | 0.88 | 0.75 | 0.87 | -4.27 | -82.91% | 5,718 | 360 | 42.48% |
| BA240426C00170000 | 2024-04-24 3:59PM EDT | 170.00 | 0.38 | 0.31 | 0.38 | -3.37 | -89.87% | 13,882 | 3,773 | 42.63% |
| BA240426C00172500 | 2024-04-24 3:59PM EDT | 172.50 | 0.14 | 0.14 | 0.18 | -2.63 | -94.95% | 11,011 | 1,620 | 44.92% |
| BA240426C00175000 | 2024-04-24 3:59PM EDT | 175.00 | 0.09 | 0.08 | 0.09 | -1.74 | -95.08% | 15,528 | 5,302 | 47.66% |
| BA240426C00177500 | 2024-04-24 3:59PM EDT | 177.50 | 0.06 | 0.05 | 0.06 | -1.17 | -95.12% | 7,903 | 3,497 | 51.95% |
| BA240426C00180000 | 2024-04-24 3:59PM EDT | 180.00 | 0.04 | 0.03 | 0.04 | -0.75 | -94.94% | 16,817 | 7,357 | 55.86% |
| BA240426C00182500 | 2024-04-24 3:58PM EDT | 182.50 | 0.03 | 0.02 | 0.04 | -0.47 | -94.00% | 3,437 | 3,106 | 61.72% |
| BA240426C00185000 | 2024-04-24 3:58PM EDT | 185.00 | 0.02 | 0.02 | 0.05 | -0.33 | -94.29% | 3,327 | 6,289 | 70.31% |
| BA240426C00187500 | 2024-04-24 3:16PM EDT | 187.50 | 0.02 | 0.02 | 0.03 | -0.19 | -90.48% | 814 | 1,761 | 73.83% |
| BA240426C00190000 | 2024-04-24 3:42PM EDT | 190.00 | 0.02 | 0.02 | 0.03 | -0.14 | -87.50% | 1,889 | 3,609 | 80.47% |
| BA240426C00192500 | 2024-04-24 3:50PM EDT | 192.50 | 0.02 | 0.01 | 0.19 | -0.09 | -81.82% | 337 | 686 | 103.91% |
| BA240426C00195000 | 2024-04-24 3:50PM EDT | 195.00 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 732 | 1,821 | 94.53% |
| BA240426C00200000 | 2024-04-24 3:50PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 453 | 2,137 | 90.63% |
| BA240426C00205000 | 2024-04-24 2:34PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 76 | 2,014 | 98.44% |
| BA240426C00210000 | 2024-04-24 12:57PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 762 | 109.38% |
| BA240426C00215000 | 2024-04-24 10:59AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 1,244 | 118.75% |
| BA240426C00220000 | 2024-04-24 12:04PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,601 | 128.13% |
| BA240426C00225000 | 2024-04-23 1:38PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 619 | 137.50% |
| BA240426C00230000 | 2024-04-23 1:38PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 208 | 143.75% |
| BA240426C00235000 | 2024-04-11 2:12PM EDT | 235.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 9 | 14 | 153.13% |
| BA240426C00240000 | 2024-04-12 1:40PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 50.00% |
| BA240426C00245000 | 2024-04-23 3:00PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 45 | 168.75% |
| BA240426C00250000 | 2024-04-01 10:22AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | -0.20 | -86.96% | 2 | 6 | 175.00% |
| BA240426C00255000 | 2024-03-25 12:53PM EDT | 255.00 | 0.44 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 187.50% |
| BA240426C00270000 | 2024-03-08 2:09PM EDT | 270.00 | 0.51 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 268.75% |
| BA240426C00280000 | 2024-03-13 3:06PM EDT | 280.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 5 | 292.97% |
| BA240426C00300000 | 2024-04-09 12:24PM EDT | 300.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 243.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00105000 | 2024-04-23 1:37PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 303 | 404 | 193.75% |
| BA240426P00110000 | 2024-04-23 2:47PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 25 | 175.00% |
| BA240426P00115000 | 2024-04-24 10:16AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 166 | 156.25% |
| BA240426P00120000 | 2024-04-24 9:57AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 914 | 140.63% |
| BA240426P00125000 | 2024-04-23 3:57PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,797 | 1,793 | 125.00% |
| BA240426P00130000 | 2024-04-24 3:26PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 428 | 1,205 | 106.25% |
| BA240426P00135000 | 2024-04-24 3:26PM EDT | 135.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 1,262 | 669 | 96.88% |
| BA240426P00140000 | 2024-04-24 3:59PM EDT | 140.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 3,158 | 1,738 | 89.06% |
| BA240426P00145000 | 2024-04-24 3:42PM EDT | 145.00 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 2,277 | 2,530 | 75.00% |
| BA240426P00150000 | 2024-04-24 3:59PM EDT | 150.00 | 0.07 | 0.06 | 0.08 | -0.21 | -75.00% | 3,346 | 8,114 | 62.89% |
| BA240426P00152500 | 2024-04-24 3:58PM EDT | 152.50 | 0.07 | 0.07 | 0.20 | -0.32 | -82.05% | 1,065 | 1,091 | 60.06% |
| BA240426P00155000 | 2024-04-24 3:59PM EDT | 155.00 | 0.13 | 0.13 | 0.18 | -0.45 | -77.59% | 4,734 | 5,852 | 50.78% |
| BA240426P00157500 | 2024-04-24 3:59PM EDT | 157.50 | 0.25 | 0.25 | 0.35 | -0.57 | -69.51% | 4,732 | 1,576 | 49.12% |
| BA240426P00160000 | 2024-04-24 3:59PM EDT | 160.00 | 0.54 | 0.46 | 0.75 | -0.67 | -55.37% | 13,230 | 4,390 | 47.90% |
| BA240426P00162500 | 2024-04-24 3:59PM EDT | 162.50 | 1.12 | 1.05 | 1.40 | -0.69 | -38.12% | 12,251 | 6,060 | 45.46% |
| BA240426P00165000 | 2024-04-24 3:59PM EDT | 165.00 | 2.07 | 2.11 | 2.21 | -0.54 | -20.69% | 13,206 | 3,158 | 38.18% |
| BA240426P00167500 | 2024-04-24 3:59PM EDT | 167.50 | 3.65 | 3.60 | 4.00 | +0.15 | +4.29% | 12,283 | 3,461 | 41.50% |
| BA240426P00170000 | 2024-04-24 3:59PM EDT | 170.00 | 5.70 | 5.75 | 6.00 | +0.95 | +20.00% | 10,481 | 3,736 | 40.77% |
| BA240426P00172500 | 2024-04-24 3:35PM EDT | 172.50 | 7.78 | 7.75 | 8.55 | +1.48 | +23.49% | 4,171 | 1,275 | 54.59% |
| BA240426P00175000 | 2024-04-24 3:59PM EDT | 175.00 | 10.30 | 9.25 | 11.10 | +2.15 | +26.38% | 3,312 | 1,509 | 67.92% |
| BA240426P00177500 | 2024-04-24 3:57PM EDT | 177.50 | 12.90 | 12.65 | 14.10 | +2.90 | +29.00% | 2,763 | 395 | 66.02% |
| BA240426P00180000 | 2024-04-24 3:57PM EDT | 180.00 | 15.45 | 14.85 | 16.00 | +3.73 | +31.83% | 2,969 | 1,013 | 83.50% |
| BA240426P00182500 | 2024-04-24 3:57PM EDT | 182.50 | 17.50 | 17.05 | 18.95 | +3.75 | +27.27% | 194 | 31 | 115.23% |
| BA240426P00185000 | 2024-04-24 3:57PM EDT | 185.00 | 21.35 | 19.60 | 21.35 | +5.15 | +31.79% | 5,591 | 624 | 121.19% |
| BA240426P00187500 | 2024-04-24 3:57PM EDT | 187.50 | 23.95 | 21.80 | 24.25 | +5.70 | +31.23% | 343 | 51 | 148.44% |
| BA240426P00190000 | 2024-04-24 3:57PM EDT | 190.00 | 26.15 | 24.25 | 26.60 | +4.06 | +18.38% | 16,647 | 1,699 | 152.25% |
| BA240426P00195000 | 2024-04-24 2:47PM EDT | 195.00 | 30.60 | 29.25 | 31.35 | +6.10 | +24.90% | 26 | 4 | 158.79% |
| BA240426P00200000 | 2024-04-19 3:49PM EDT | 200.00 | 33.00 | 34.35 | 36.45 | +3.00 | +10.00% | 3 | 1 | 181.74% |
| BA240426P00205000 | 2024-04-17 2:07PM EDT | 205.00 | 36.15 | 39.25 | 41.55 | 0.00 | - | 16 | 0 | 204.10% |
| BA240426P00210000 | 2024-04-15 3:30PM EDT | 210.00 | 41.80 | 44.25 | 46.70 | 0.00 | - | 3 | 0 | 228.61% |
| BA240426P00215000 | 2024-04-09 2:50PM EDT | 215.00 | 37.59 | 49.25 | 51.90 | 0.00 | - | 54 | 0 | 254.98% |
| BA240426P00220000 | 2024-03-19 3:10PM EDT | 220.00 | 39.06 | 48.80 | 50.85 | 0.00 | - | 4 | 0 | 0.00% |
| BA240426P00230000 | 2024-03-27 11:06AM EDT | 230.00 | 39.00 | 64.25 | 66.60 | 0.00 | - | 1 | 0 | 282.91% |
| BA240426P00240000 | 2024-04-18 12:52PM EDT | 240.00 | 69.40 | 74.25 | 76.90 | 0.00 | - | 1 | 0 | 328.32% |
| BA240426P00245000 | 2024-04-22 10:50AM EDT | 245.00 | 74.65 | 79.25 | 82.50 | 0.00 | - | 1 | 0 | 250.39% |
| BA240426P00300000 | 2024-04-24 10:56AM EDT | 300.00 | 127.94 | 134.25 | 136.65 | -3.36 | -2.56% | 2 | 0 | 446.29% |
© 2024 Yahoo. All rights reserved.