UK markets open in 6 hours 33 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,312.50 +2.90 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,107.04 +705.70 (+1.52%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00145000 | 2024-04-25 11:06AM EDT | 2024-05-03 | 15.95 | 31.50 | 37.00 | 0.00 | - | 4 | 13 | 240.23% |
| BA240510C00145000 | 2024-04-25 9:57AM EDT | 2024-05-10 | 19.00 | 32.75 | 35.35 | 0.00 | - | 3 | 6 | 74.80% |
| BA240517C00145000 | 2024-05-02 3:01PM EDT | 2024-05-17 | 33.40 | 33.30 | 34.75 | +15.90 | +90.86% | 11 | 34 | 53.42% |
| BA240621C00145000 | 2024-05-01 10:10AM EDT | 2024-06-21 | 25.90 | 34.75 | 36.10 | 0.00 | - | 1 | 156 | 52.66% |
| BA240719C00145000 | 2024-04-29 3:19PM EDT | 2024-07-19 | 31.00 | 36.05 | 37.20 | 0.00 | - | 1 | 5 | 48.33% |
| BA240816C00145000 | 2024-05-02 2:25PM EDT | 2024-08-16 | 37.64 | 36.30 | 38.75 | +13.34 | +54.90% | 1 | 5 | 48.05% |
| BA240920C00145000 | 2024-05-02 2:06PM EDT | 2024-09-20 | 38.50 | 39.20 | 39.75 | +3.45 | +9.84% | 3 | 50 | 45.08% |
| BA241018C00145000 | 2024-04-17 11:46AM EDT | 2024-10-18 | 33.95 | 40.65 | 41.20 | 0.00 | - | 1 | 29 | 45.50% |
| BA241115C00145000 | 2024-04-29 11:30AM EDT | 2024-11-15 | 36.90 | 42.20 | 42.55 | 0.00 | - | 1 | 5 | 45.72% |
| BA250117C00145000 | 2024-05-01 2:35PM EDT | 2025-01-17 | 42.10 | 44.75 | 45.60 | +2.80 | +7.12% | 4 | 74 | 46.55% |
| BA250321C00145000 | 2024-05-02 1:28PM EDT | 2025-03-21 | 46.80 | 47.55 | 48.25 | +8.20 | +21.24% | 26 | 66 | 46.85% |
| BA250620C00145000 | 2024-04-29 12:10PM EDT | 2025-06-20 | 45.92 | 50.20 | 52.50 | 0.00 | - | 4 | 18 | 48.42% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 2025-12-19 | 46.00 | 56.20 | 58.10 | 0.00 | - | 2 | 8 | 47.96% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 2026-01-16 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 74.95% |
| BA261218C00145000 | 2024-04-25 10:41AM EDT | 2026-12-18 | 52.50 | 65.65 | 68.00 | 0.00 | - | 1 | 36 | 48.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00145000 | 2024-05-02 12:19PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,363 | 137.50% |
| BA240510P00145000 | 2024-05-02 3:37PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 13 | 331 | 56.25% |
| BA240517P00145000 | 2024-05-02 3:13PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 116 | 1,590 | 47.46% |
| BA240524P00145000 | 2024-05-02 3:40PM EDT | 2024-05-24 | 0.10 | 0.06 | 0.11 | -0.25 | -71.43% | 17 | 155 | 41.02% |
| BA240531P00145000 | 2024-05-02 3:51PM EDT | 2024-05-31 | 0.19 | 0.16 | 0.18 | -0.12 | -38.71% | 13 | 71 | 38.62% |
| BA240607P00145000 | 2024-05-01 10:03AM EDT | 2024-06-07 | 0.51 | 0.15 | 0.53 | 0.00 | - | 2 | 16 | 42.46% |
| BA240621P00145000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 0.43 | 0.41 | 0.44 | -0.13 | -23.21% | 75 | 3,208 | 34.64% |
| BA240719P00145000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 0.90 | 0.88 | 0.93 | -0.18 | -16.67% | 32 | 358 | 32.84% |
| BA240816P00145000 | 2024-05-02 12:20PM EDT | 2024-08-16 | 1.91 | 1.75 | 1.99 | -0.38 | -16.59% | 14 | 393 | 34.80% |
| BA240920P00145000 | 2024-05-02 11:22AM EDT | 2024-09-20 | 2.79 | 2.35 | 2.60 | -1.01 | -26.58% | 5 | 2,382 | 32.90% |
| BA241018P00145000 | 2024-05-02 10:57AM EDT | 2024-10-18 | 3.50 | 3.15 | 3.25 | -0.80 | -18.60% | 18 | 1,265 | 32.48% |
| BA241115P00145000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 5.75 | 4.05 | 4.15 | 0.00 | - | 39 | 206 | 32.98% |
| BA250117P00145000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 5.30 | 5.20 | 5.35 | -0.95 | -15.20% | 3 | 3,177 | 31.84% |
| BA250321P00145000 | 2024-05-01 12:09PM EDT | 2025-03-21 | 8.40 | 6.75 | 7.00 | 0.00 | - | 5 | 526 | 32.18% |
| BA250620P00145000 | 2024-04-30 2:26PM EDT | 2025-06-20 | 10.17 | 7.65 | 8.75 | 0.00 | - | 2 | 295 | 31.64% |
| BA251219P00145000 | 2024-04-26 1:59PM EDT | 2025-12-19 | 13.90 | 11.50 | 11.95 | 0.00 | - | 2 | 80 | 31.05% |
| BA260116P00145000 | 2024-04-30 11:23AM EDT | 2026-01-16 | 12.75 | 11.90 | 12.25 | 0.00 | - | 1 | 995 | 30.77% |
| BA260618P00145000 | 2024-03-12 12:24PM EDT | 2026-06-18 | 14.00 | 15.15 | 16.75 | 0.00 | - | 11 | 14 | 33.09% |
| BA261218P00145000 | 2024-04-29 12:45PM EDT | 2026-12-18 | 16.40 | 14.85 | 17.25 | 0.00 | - | 1 | 26 | 30.31% |
© 2024 Yahoo. All rights reserved.