UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.47 -0.01 (-0.01%) GOLD FUTURES
2,321.10 -10.10 (-0.43%) DOW
38,897.70 +45.43 (+0.12%) Bitcoin GBP
50,428.82 -23.15 (-0.05%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00110000 | 2024-04-15 9:41AM EDT | 2024-05-17 | 61.24 | 66.60 | 68.15 | 0.00 | - | 10 | 10 | 156.05% |
| BA240621C00110000 | 2024-04-23 1:08PM EDT | 2024-06-21 | 60.50 | 67.60 | 68.45 | 0.00 | - | 1 | 70 | 88.65% |
| BA240719C00110000 | 2024-02-06 1:57PM EDT | 2024-07-19 | 102.41 | 94.50 | 100.00 | 0.00 | - | 5 | 0 | 239.89% |
| BA240816C00110000 | 2024-03-11 1:01PM EDT | 2024-08-16 | 85.70 | 67.10 | 68.15 | 0.00 | - | 1 | 1 | 54.79% |
| BA240920C00110000 | 2024-03-13 3:28PM EDT | 2024-09-20 | 76.55 | 61.25 | 63.95 | 0.00 | - | 2 | 24 | 0.00% |
| BA250117C00110000 | 2024-04-29 12:33PM EDT | 2025-01-17 | 69.00 | 72.25 | 73.50 | 0.00 | - | 13 | 227 | 59.09% |
| BA250321C00110000 | 2024-04-26 12:55PM EDT | 2025-03-21 | 65.75 | 73.90 | 75.60 | 0.00 | - | 2 | 55 | 58.58% |
| BA250620C00110000 | 2024-04-25 11:34AM EDT | 2025-06-20 | 62.55 | 75.80 | 78.05 | 0.00 | - | 4 | 96 | 57.07% |
| BA251219C00110000 | 2024-04-24 3:59PM EDT | 2025-12-19 | 70.00 | 79.45 | 83.05 | 0.00 | - | 1 | 16 | 55.86% |
| BA260116C00110000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 82.60 | 80.30 | 83.50 | 0.00 | - | 20 | 34 | 55.77% |
| BA260618C00110000 | 2024-04-11 2:13PM EDT | 2026-06-18 | 82.48 | 80.00 | 90.00 | 0.00 | - | 1 | 1 | 54.94% |
| BA261218C00110000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 83.00 | 84.00 | 93.00 | 0.00 | - | 1 | 13 | 54.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00110000 | 2024-04-18 9:30AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 5 | 143.75% |
| BA240517P00110000 | 2024-05-07 12:54PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.16 | -0.02 | -66.67% | 30 | 136 | 115.63% |
| BA240524P00110000 | 2024-05-06 3:01PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 89.06% |
| BA240531P00110000 | 2024-04-26 11:39AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 81.05% |
| BA240621P00110000 | 2024-05-06 3:23PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.18 | 0.00 | - | 5 | 481 | 57.42% |
| BA240719P00110000 | 2024-05-03 2:41PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.29 | 0.00 | - | 3 | 193 | 52.98% |
| BA240816P00110000 | 2024-05-07 9:36AM EDT | 2024-08-16 | 0.11 | 0.08 | 0.40 | -0.19 | -63.33% | 1 | 91 | 47.61% |
| BA240920P00110000 | 2024-05-06 1:20PM EDT | 2024-09-20 | 0.30 | 0.28 | 0.51 | 0.00 | - | 4 | 2,522 | 42.85% |
| BA241018P00110000 | 2024-05-03 2:34PM EDT | 2024-10-18 | 0.51 | 0.29 | 0.69 | 0.00 | - | 2 | 71 | 41.31% |
| BA241115P00110000 | 2024-05-03 3:34PM EDT | 2024-11-15 | 0.80 | 0.57 | 1.06 | 0.00 | - | 3 | 102 | 41.71% |
| BA250117P00110000 | 2024-05-07 2:34PM EDT | 2025-01-17 | 1.28 | 1.03 | 1.45 | 0.00 | - | 2 | 1,286 | 38.87% |
| BA250321P00110000 | 2024-04-26 9:49AM EDT | 2025-03-21 | 2.52 | 1.78 | 1.88 | 0.00 | - | 47 | 68 | 37.09% |
| BA250620P00110000 | 2024-04-26 12:51PM EDT | 2025-06-20 | 3.50 | 2.70 | 3.05 | 0.00 | - | 1 | 388 | 37.30% |
| BA251219P00110000 | 2024-04-29 11:10AM EDT | 2025-12-19 | 4.75 | 3.45 | 5.40 | 0.00 | - | 3 | 338 | 37.23% |
| BA260116P00110000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 4.54 | 3.95 | 4.85 | 0.00 | - | 1 | 365 | 35.07% |
| BA260618P00110000 | 2024-05-02 11:52AM EDT | 2026-06-18 | 5.55 | 2.06 | 6.05 | 0.00 | - | 1 | 4 | 33.92% |
| BA261218P00110000 | 2024-05-03 3:55PM EDT | 2026-12-18 | 6.86 | 2.06 | 11.65 | 0.00 | - | 5 | 378 | 39.73% |
© 2024 Yahoo. All rights reserved.