UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,478.57 +2.65 (+0.01%) CRUDE OIL
78.40 +0.29 (+0.37%) GOLD FUTURES
2,319.00 +10.40 (+0.45%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,869.02 +407.91 (+0.81%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00175000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.80 | 5.55 | 6.00 | +0.32 | +5.84% | 973 | 2,380 | 36.45% |
| BA240517C00175000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 6.68 | 6.50 | 7.10 | +0.08 | +1.21% | 283 | 2,442 | 33.40% |
| BA240524C00175000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 8.00 | 7.85 | 8.10 | +0.45 | +5.96% | 143 | 814 | 33.25% |
| BA240531C00175000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 8.65 | 8.60 | 9.40 | +0.38 | +4.59% | 18 | 480 | 35.67% |
| BA240607C00175000 | 2024-05-03 3:25PM EDT | 2024-06-07 | 9.26 | 9.40 | 9.75 | +0.42 | +4.75% | 35 | 79 | 33.37% |
| BA240614C00175000 | 2024-05-03 1:51PM EDT | 2024-06-14 | 10.21 | 8.85 | 10.70 | +10.21 | - | 23 | 2 | 34.50% |
| BA240621C00175000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 10.90 | 10.80 | 11.00 | +0.44 | +4.21% | 250 | 3,164 | 33.05% |
| BA240719C00175000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 13.15 | 13.20 | 13.45 | +0.27 | +2.10% | 43 | 1,802 | 33.97% |
| BA240816C00175000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 15.87 | 16.00 | 16.50 | +0.56 | +3.66% | 41 | 583 | 37.23% |
| BA240920C00175000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 18.20 | 18.05 | 18.90 | +0.60 | +3.41% | 6 | 719 | 37.75% |
| BA241018C00175000 | 2024-05-03 10:00AM EDT | 2024-10-18 | 20.00 | 20.00 | 20.50 | +0.90 | +4.71% | 9 | 248 | 37.82% |
| BA241115C00175000 | 2024-05-03 11:37AM EDT | 2024-11-15 | 22.20 | 22.10 | 22.75 | +0.50 | +2.30% | 36 | 271 | 39.40% |
| BA250117C00175000 | 2024-05-03 2:34PM EDT | 2025-01-17 | 25.30 | 25.35 | 25.70 | +0.80 | +3.27% | 23 | 1,343 | 39.28% |
| BA250321C00175000 | 2024-05-03 1:30PM EDT | 2025-03-21 | 28.49 | 28.65 | 29.20 | +0.89 | +3.22% | 10 | 190 | 40.58% |
| BA250620C00175000 | 2024-05-03 11:41AM EDT | 2025-06-20 | 33.00 | 32.75 | 34.65 | +1.22 | +3.84% | 6 | 114 | 43.24% |
| BA250919C00175000 | 2024-05-02 3:16PM EDT | 2025-09-19 | 35.80 | 35.90 | 38.25 | +35.80 | - | - | 3 | 43.60% |
| BA251219C00175000 | 2024-05-02 2:42PM EDT | 2025-12-19 | 39.60 | 39.25 | 42.15 | 0.00 | - | 17 | 106 | 44.61% |
| BA260116C00175000 | 2024-05-02 10:59AM EDT | 2026-01-16 | 38.50 | 40.05 | 43.05 | 0.00 | - | 2 | 360 | 44.60% |
| BA260618C00175000 | 2024-05-03 3:05PM EDT | 2026-06-18 | 45.65 | 42.90 | 48.60 | +4.25 | +10.27% | 9 | 23 | 45.61% |
| BA261218C00175000 | 2024-05-03 1:41PM EDT | 2026-12-18 | 50.71 | 49.85 | 54.10 | +0.01 | +0.02% | 3 | 164 | 46.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00175000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.83 | 0.83 | 0.85 | -0.69 | -45.39% | 1,647 | 715 | 30.96% |
| BA240517P00175000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.76 | 1.73 | 1.76 | -0.65 | -26.97% | 695 | 4,035 | 28.59% |
| BA240524P00175000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 2.72 | 2.26 | 3.60 | -0.73 | -21.16% | 22 | 238 | 35.17% |
| BA240531P00175000 | 2024-05-03 3:16PM EDT | 2024-05-31 | 3.38 | 2.89 | 3.45 | -0.52 | -13.33% | 211 | 176 | 29.22% |
| BA240607P00175000 | 2024-05-03 3:35PM EDT | 2024-06-07 | 3.95 | 3.45 | 4.00 | +3.95 | - | 55 | 77 | 28.68% |
| BA240614P00175000 | 2024-05-02 2:31PM EDT | 2024-06-14 | 5.50 | 2.88 | 5.45 | +5.50 | - | - | 2 | 32.48% |
| BA240621P00175000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 4.85 | 4.70 | 4.95 | -0.75 | -13.39% | 210 | 2,336 | 27.93% |
| BA240719P00175000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 6.55 | 6.40 | 6.55 | -0.50 | -7.09% | 112 | 1,270 | 27.26% |
| BA240816P00175000 | 2024-05-03 3:39PM EDT | 2024-08-16 | 8.70 | 8.40 | 8.60 | -0.60 | -6.45% | 76 | 1,669 | 28.83% |
| BA240920P00175000 | 2024-05-03 2:34PM EDT | 2024-09-20 | 10.10 | 9.85 | 10.05 | -0.50 | -4.72% | 52 | 1,237 | 28.30% |
| BA241018P00175000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 11.16 | 10.90 | 11.15 | -0.72 | -6.06% | 336 | 751 | 28.15% |
| BA241115P00175000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 12.40 | 12.20 | 12.55 | -1.35 | -9.82% | 22 | 831 | 28.79% |
| BA250117P00175000 | 2024-05-03 1:56PM EDT | 2025-01-17 | 14.50 | 13.75 | 14.35 | -0.51 | -3.40% | 8 | 5,257 | 28.09% |
| BA250321P00175000 | 2024-05-03 12:27PM EDT | 2025-03-21 | 16.50 | 15.55 | 16.70 | -2.20 | -11.76% | 5 | 364 | 28.77% |
| BA250620P00175000 | 2024-05-03 11:15AM EDT | 2025-06-20 | 18.75 | 16.95 | 19.20 | -0.20 | -1.06% | 5 | 194 | 28.77% |
| BA251219P00175000 | 2024-05-02 11:29AM EDT | 2025-12-19 | 23.38 | 19.30 | 22.40 | 0.00 | - | 2 | 212 | 27.56% |
| BA260116P00175000 | 2024-04-29 1:03PM EDT | 2026-01-16 | 24.60 | 20.50 | 23.70 | 0.00 | - | 2 | 589 | 28.37% |
| BA260618P00175000 | 2024-04-10 11:15AM EDT | 2026-06-18 | 27.07 | 23.70 | 27.35 | 0.00 | - | 2 | 17 | 29.04% |
| BA261218P00175000 | 2024-05-02 2:25PM EDT | 2026-12-18 | 27.40 | 23.85 | 30.00 | 0.00 | - | 2 | 76 | 28.49% |
© 2024 Yahoo. All rights reserved.