UK markets open in 6 hours 47 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.24 +0.29 (+0.37%) GOLD FUTURES
2,313.40 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,145.15 +627.16 (+1.35%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00185000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.09 | 0.09 | 0.11 | +0.05 | +125.00% | 1,943 | 2,607 | 42.19% |
| BA240510C00185000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.07 | 1.02 | 1.11 | +0.79 | +282.14% | 2,147 | 679 | 30.88% |
| BA240517C00185000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 2.00 | 1.82 | 2.08 | +1.31 | +189.86% | 1,221 | 3,697 | 30.62% |
| BA240524C00185000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 2.91 | 2.83 | 3.00 | +1.71 | +142.50% | 356 | 403 | 31.10% |
| BA240531C00185000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 3.50 | 3.55 | 3.75 | +1.92 | +121.52% | 288 | 548 | 31.09% |
| BA240607C00185000 | 2024-05-02 3:46PM EDT | 2024-06-07 | 4.30 | 4.25 | 4.50 | +1.60 | +59.26% | 37 | 85 | 31.42% |
| BA240621C00185000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 5.60 | 5.50 | 5.65 | +2.50 | +80.65% | 1,152 | 2,691 | 31.17% |
| BA240719C00185000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 7.78 | 7.80 | 7.95 | +2.78 | +55.60% | 204 | 1,407 | 32.06% |
| BA240816C00185000 | 2024-05-02 2:58PM EDT | 2024-08-16 | 10.38 | 10.50 | 10.70 | +2.86 | +38.03% | 192 | 962 | 34.70% |
| BA240920C00185000 | 2024-05-02 3:54PM EDT | 2024-09-20 | 12.75 | 12.75 | 12.95 | +2.75 | +27.50% | 22 | 531 | 35.17% |
| BA241018C00185000 | 2024-05-02 3:55PM EDT | 2024-10-18 | 14.45 | 14.50 | 14.75 | +2.95 | +25.65% | 2 | 244 | 35.83% |
| BA241115C00185000 | 2024-05-02 3:23PM EDT | 2024-11-15 | 16.54 | 16.65 | 16.90 | +2.84 | +20.73% | 33 | 197 | 37.29% |
| BA250117C00185000 | 2024-05-02 3:40PM EDT | 2025-01-17 | 19.52 | 19.85 | 20.20 | +2.52 | +14.82% | 42 | 2,417 | 37.94% |
| BA250321C00185000 | 2024-05-02 3:57PM EDT | 2025-03-21 | 23.30 | 23.10 | 23.60 | +3.30 | +16.50% | 2 | 440 | 39.12% |
| BA250620C00185000 | 2024-05-02 3:38PM EDT | 2025-06-20 | 27.10 | 26.35 | 27.70 | +4.71 | +21.04% | 2 | 358 | 39.98% |
| BA251219C00185000 | 2024-04-30 1:09PM EDT | 2025-12-19 | 30.10 | 34.65 | 35.20 | 0.00 | - | 1 | 30 | 41.66% |
| BA260116C00185000 | 2024-04-25 10:16AM EDT | 2026-01-16 | 26.10 | 35.65 | 36.15 | 0.00 | - | 1 | 159 | 41.76% |
| BA260618C00185000 | 2024-04-26 3:08PM EDT | 2026-06-18 | 33.50 | 40.05 | 41.30 | 0.00 | - | 1 | 11 | 42.50% |
| BA261218C00185000 | 2024-04-25 1:48PM EDT | 2026-12-18 | 36.95 | 45.05 | 48.90 | 0.00 | - | 7 | 61 | 45.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00185000 | 2024-05-02 3:25PM EDT | 2024-05-03 | 6.80 | 5.80 | 6.75 | -9.20 | -57.50% | 11 | 3 | 68.26% |
| BA240510P00185000 | 2024-05-02 3:31PM EDT | 2024-05-10 | 7.62 | 6.75 | 8.25 | -3.88 | -33.74% | 15 | 5 | 42.14% |
| BA240517P00185000 | 2024-05-02 3:43PM EDT | 2024-05-17 | 7.81 | 7.70 | 7.90 | -6.09 | -43.81% | 95 | 3,234 | 27.98% |
| BA240524P00185000 | 2024-05-02 1:15PM EDT | 2024-05-24 | 9.50 | 8.10 | 9.10 | -7.30 | -43.45% | 1 | 40 | 30.80% |
| BA240531P00185000 | 2024-05-02 1:13PM EDT | 2024-05-31 | 10.25 | 8.90 | 9.20 | -6.64 | -39.31% | 61 | 74 | 27.37% |
| BA240607P00185000 | 2024-05-02 12:28PM EDT | 2024-06-07 | 10.35 | 9.05 | 10.10 | -9.55 | -47.99% | 8 | 12 | 28.85% |
| BA240621P00185000 | 2024-05-02 3:40PM EDT | 2024-06-21 | 11.05 | 10.35 | 10.55 | -4.30 | -28.01% | 76 | 2,151 | 26.27% |
| BA240719P00185000 | 2024-05-02 3:52PM EDT | 2024-07-19 | 12.22 | 11.90 | 12.10 | -2.88 | -19.07% | 32 | 716 | 25.90% |
| BA240816P00185000 | 2024-05-02 3:08PM EDT | 2024-08-16 | 14.25 | 13.85 | 14.05 | -2.50 | -14.93% | 19 | 387 | 27.38% |
| BA240920P00185000 | 2024-05-02 2:19PM EDT | 2024-09-20 | 15.79 | 15.20 | 15.45 | -2.11 | -11.79% | 13 | 785 | 26.93% |
| BA241018P00185000 | 2024-04-25 1:45PM EDT | 2024-10-18 | 24.81 | 14.75 | 16.50 | 0.00 | - | 5 | 377 | 26.77% |
| BA241115P00185000 | 2024-05-02 11:28AM EDT | 2024-11-15 | 18.76 | 17.60 | 17.90 | -4.24 | -18.43% | 13 | 575 | 27.48% |
| BA250117P00185000 | 2024-05-02 3:42PM EDT | 2025-01-17 | 19.90 | 19.35 | 19.65 | -4.04 | -16.88% | 44 | 2,928 | 26.83% |
| BA250321P00185000 | 2024-05-02 2:43PM EDT | 2025-03-21 | 21.70 | 21.05 | 23.05 | -3.05 | -12.32% | 32 | 80 | 29.14% |
| BA250620P00185000 | 2024-04-29 3:12PM EDT | 2025-06-20 | 26.05 | 22.35 | 23.90 | 0.00 | - | 7 | 817 | 26.87% |
| BA251219P00185000 | 2024-05-02 11:30AM EDT | 2025-12-19 | 28.06 | 27.00 | 27.50 | -1.30 | -4.43% | 1 | 291 | 26.35% |
| BA260116P00185000 | 2024-04-29 12:00PM EDT | 2026-01-16 | 30.00 | 27.40 | 27.95 | 0.00 | - | 1 | 177 | 26.24% |
| BA260618P00185000 | 2024-04-24 3:35PM EDT | 2026-06-18 | 35.75 | 28.15 | 30.55 | 0.00 | - | 3 | 13 | 26.02% |
| BA261218P00185000 | 2024-04-22 11:37AM EDT | 2026-12-18 | 36.40 | 30.20 | 32.75 | 0.00 | - | 1 | 26 | 25.33% |
© 2024 Yahoo. All rights reserved.