UK markets open in 2 hours 38 minutes
NIKKEI 225
38,757.51 -189.42 (-0.49%) HANG SENG
19,254.80 +34.18 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,417.20 -8.70 (-0.36%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,957.12 -957.53 (-1.71%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00105000 | 2024-04-12 1:35PM EDT | 2024-06-21 | 66.65 | 72.50 | 75.00 | 0.00 | - | 50 | 107 | 0.00% |
| BA240719C00105000 | 2024-05-07 9:46AM EDT | 2024-07-19 | 73.30 | 80.10 | 82.30 | 0.00 | - | 1 | 6 | 92.29% |
| BA240920C00105000 | 2024-04-04 12:32PM EDT | 2024-09-20 | 85.85 | 76.80 | 78.15 | 0.00 | - | 7 | 25 | 0.00% |
| BA241018C00105000 | 2024-04-23 3:21PM EDT | 2024-10-18 | 67.93 | 81.05 | 83.55 | 0.00 | - | 1 | 0 | 66.48% |
| BA250117C00105000 | 2024-05-09 12:06PM EDT | 2025-01-17 | 80.85 | 83.25 | 85.60 | 0.00 | - | 50 | 146 | 62.53% |
| BA250321C00105000 | 2024-05-09 2:27PM EDT | 2025-03-21 | 82.90 | 82.00 | 91.00 | 0.00 | - | 59 | 32 | 63.00% |
| BA250620C00105000 | 2024-05-09 11:18AM EDT | 2025-06-20 | 84.55 | 84.05 | 92.90 | 0.00 | - | 14 | 63 | 60.81% |
| BA251219C00105000 | 2024-05-09 11:49AM EDT | 2025-12-19 | 88.55 | 87.15 | 96.85 | 0.00 | - | 2 | 34 | 57.87% |
| BA260116C00105000 | 2024-05-09 12:59PM EDT | 2026-01-16 | 88.70 | 88.55 | 94.35 | 0.00 | - | 6 | 12 | 55.40% |
| BA260618C00105000 | 2024-04-11 3:05PM EDT | 2026-06-18 | 86.15 | 86.55 | 93.15 | 0.00 | - | 1 | 7 | 52.54% |
| BA261218C00105000 | 2024-05-20 11:36AM EDT | 2026-12-18 | 101.00 | 94.10 | 102.95 | 0.00 | - | 1 | 101 | 55.46% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00105000 | 2024-04-23 3:43PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.53 | 0.00 | - | 1 | 12 | 301.17% |
| BA240621P00105000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.40 | 0.00 | - | 2 | 159 | 90.23% |
| BA240719P00105000 | 2024-05-16 10:07AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.12 | 0.00 | - | 2 | 123 | 55.86% |
| BA240816P00105000 | 2024-05-20 3:46PM EDT | 2024-08-16 | 0.08 | 0.03 | 0.12 | 0.00 | - | 2 | 102 | 50.10% |
| BA240920P00105000 | 2024-05-20 3:19PM EDT | 2024-09-20 | 0.10 | 0.07 | 0.30 | 0.00 | - | 4 | 2,513 | 48.15% |
| BA241018P00105000 | 2024-05-20 3:26PM EDT | 2024-10-18 | 0.22 | 0.15 | 0.23 | +0.05 | +29.41% | 2 | 205 | 41.70% |
| BA241115P00105000 | 2024-05-17 11:32AM EDT | 2024-11-15 | 0.40 | 0.29 | 0.62 | -0.03 | -6.98% | 2 | 71 | 45.00% |
| BA250117P00105000 | 2024-05-21 10:35AM EDT | 2025-01-17 | 0.67 | 0.38 | 0.71 | +0.07 | +11.67% | 7 | 389 | 39.65% |
| BA250321P00105000 | 2024-05-20 3:24PM EDT | 2025-03-21 | 1.03 | 0.23 | 1.92 | 0.00 | - | 2 | 107 | 43.63% |
| BA250620P00105000 | 2024-05-13 2:37PM EDT | 2025-06-20 | 2.00 | 0.01 | 6.05 | 0.00 | - | 1 | 90 | 53.30% |
| BA251219P00105000 | 2024-05-15 10:22AM EDT | 2025-12-19 | 3.55 | 2.93 | 3.30 | 0.00 | - | 100 | 353 | 36.51% |
| BA260116P00105000 | 2024-05-16 11:06AM EDT | 2026-01-16 | 3.50 | 3.15 | 3.45 | 0.00 | - | 1 | 689 | 36.11% |
| BA260618P00105000 | 2024-05-21 3:08PM EDT | 2026-06-18 | 4.25 | 4.05 | 4.45 | -0.27 | -5.97% | 24 | 243 | 34.81% |
| BA261218P00105000 | 2024-05-15 11:54AM EDT | 2026-12-18 | 6.10 | 1.10 | 5.55 | 0.00 | - | 10 | 269 | 33.55% |
© 2024 Yahoo. All rights reserved.