UK markets open in 5 hours 36 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.29 +0.34 (+0.43%) GOLD FUTURES
2,313.70 +4.10 (+0.18%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,348.27 +1,416.85 (+3.08%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00160000 | 2024-05-02 3:53PM EDT | 2024-05-03 | 18.45 | 15.85 | 20.80 | +5.85 | +46.43% | 158 | 453 | 229.98% |
| BA240510C00160000 | 2024-05-02 1:48PM EDT | 2024-05-10 | 17.79 | 18.25 | 19.25 | +5.10 | +40.19% | 2 | 37 | 51.12% |
| BA240517C00160000 | 2024-05-02 2:47PM EDT | 2024-05-17 | 18.70 | 18.65 | 19.90 | +5.34 | +39.97% | 20 | 242 | 48.24% |
| BA240524C00160000 | 2024-05-02 11:09AM EDT | 2024-05-24 | 17.80 | 18.95 | 20.80 | +2.48 | +16.19% | 7 | 42 | 49.02% |
| BA240531C00160000 | 2024-05-02 10:54AM EDT | 2024-05-31 | 17.10 | 19.30 | 21.25 | +2.05 | +13.62% | 14 | 28 | 46.22% |
| BA240607C00160000 | 2024-05-01 3:29PM EDT | 2024-06-07 | 15.15 | 20.45 | 21.00 | 0.00 | - | 8 | 38 | 39.75% |
| BA240621C00160000 | 2024-05-02 3:02PM EDT | 2024-06-21 | 21.05 | 21.50 | 23.25 | +4.95 | +30.75% | 17 | 457 | 45.81% |
| BA240719C00160000 | 2024-05-02 11:07AM EDT | 2024-07-19 | 21.25 | 23.35 | 23.65 | +2.34 | +12.37% | 10 | 172 | 38.26% |
| BA240816C00160000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 25.75 | 25.60 | 27.35 | +7.05 | +37.70% | 9 | 104 | 44.65% |
| BA240920C00160000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 27.35 | 27.50 | 28.15 | +7.35 | +36.75% | 31 | 672 | 40.84% |
| BA241018C00160000 | 2024-05-02 2:42PM EDT | 2024-10-18 | 29.00 | 29.10 | 29.50 | +7.45 | +34.57% | 20 | 69 | 40.54% |
| BA241115C00160000 | 2024-05-02 3:52PM EDT | 2024-11-15 | 31.00 | 30.85 | 31.50 | +4.88 | +18.68% | 21 | 65 | 41.93% |
| BA250117C00160000 | 2024-05-02 3:02PM EDT | 2025-01-17 | 33.62 | 33.60 | 34.50 | +4.72 | +16.33% | 3 | 835 | 42.15% |
| BA250321C00160000 | 2024-05-02 12:46PM EDT | 2025-03-21 | 36.00 | 37.05 | 37.95 | +5.00 | +16.13% | 9 | 109 | 43.59% |
| BA250620C00160000 | 2024-05-01 9:58AM EDT | 2025-06-20 | 40.55 | 40.60 | 42.55 | +6.35 | +18.57% | 5 | 151 | 45.27% |
| BA251219C00160000 | 2024-05-01 9:30AM EDT | 2025-12-19 | 40.00 | 47.60 | 48.75 | 0.00 | - | 1 | 78 | 45.34% |
| BA260116C00160000 | 2024-05-02 11:57AM EDT | 2026-01-16 | 48.91 | 46.30 | 50.85 | +5.96 | +13.88% | 1 | 271 | 46.85% |
| BA260618C00160000 | 2024-05-01 12:19PM EDT | 2026-06-18 | 47.45 | 51.70 | 54.20 | 0.00 | - | 1 | 4 | 45.61% |
| BA261218C00160000 | 2024-05-02 11:48AM EDT | 2026-12-18 | 57.50 | 54.05 | 59.40 | +4.12 | +7.72% | 1 | 130 | 46.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00160000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 825 | 4,076 | 85.16% |
| BA240510P00160000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.09 | -0.28 | -77.78% | 276 | 759 | 38.28% |
| BA240517P00160000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.23 | 0.23 | 0.26 | -0.52 | -69.33% | 743 | 14,773 | 33.99% |
| BA240524P00160000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 0.47 | 0.46 | 0.50 | -0.75 | -61.48% | 119 | 282 | 32.52% |
| BA240531P00160000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 0.74 | 0.72 | 0.76 | -0.74 | -50.00% | 166 | 483 | 31.59% |
| BA240607P00160000 | 2024-05-02 3:53PM EDT | 2024-06-07 | 1.03 | 0.92 | 1.04 | -0.75 | -42.13% | 165 | 48 | 31.06% |
| BA240621P00160000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 1.52 | 1.52 | 1.57 | -1.26 | -45.32% | 1,628 | 5,150 | 30.10% |
| BA240719P00160000 | 2024-05-02 3:39PM EDT | 2024-07-19 | 2.92 | 2.46 | 2.73 | -0.83 | -22.13% | 138 | 2,422 | 29.69% |
| BA240816P00160000 | 2024-05-02 12:59PM EDT | 2024-08-16 | 4.70 | 4.15 | 4.30 | -0.55 | -10.48% | 18 | 1,292 | 31.13% |
| BA240920P00160000 | 2024-05-02 3:21PM EDT | 2024-09-20 | 5.62 | 5.35 | 5.50 | -1.43 | -20.28% | 451 | 3,140 | 30.49% |
| BA241018P00160000 | 2024-05-02 12:21PM EDT | 2024-10-18 | 6.75 | 6.30 | 6.45 | -1.15 | -14.56% | 13 | 315 | 30.29% |
| BA241115P00160000 | 2024-05-02 12:31PM EDT | 2024-11-15 | 8.00 | 7.30 | 7.70 | -0.85 | -9.60% | 8 | 298 | 30.95% |
| BA250117P00160000 | 2024-05-02 3:47PM EDT | 2025-01-17 | 9.15 | 9.05 | 9.20 | -2.65 | -22.46% | 822 | 7,611 | 29.90% |
| BA250321P00160000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 13.30 | 10.40 | 11.10 | 0.00 | - | 12 | 569 | 30.12% |
| BA250620P00160000 | 2024-05-02 3:56PM EDT | 2025-06-20 | 13.00 | 12.90 | 13.25 | -1.15 | -8.13% | 1 | 909 | 29.85% |
| BA251219P00160000 | 2024-04-29 10:48AM EDT | 2025-12-19 | 17.35 | 16.35 | 16.80 | +0.28 | +1.64% | 2 | 113 | 29.28% |
| BA260116P00160000 | 2024-05-02 2:20PM EDT | 2026-01-16 | 17.03 | 16.80 | 17.15 | -2.17 | -11.30% | 7 | 2,148 | 29.04% |
| BA260618P00160000 | 2024-04-29 3:27PM EDT | 2026-06-18 | 18.10 | 17.15 | 19.50 | 0.00 | - | 1 | 140 | 28.56% |
| BA261218P00160000 | 2024-05-02 1:57PM EDT | 2026-12-18 | 21.15 | 20.40 | 21.35 | -0.95 | -4.30% | 5 | 2,150 | 27.49% |
© 2024 Yahoo. All rights reserved.