UK markets open in 4 hours 37 minutes
NIKKEI 225
38,677.29 +441.22 (+1.15%) HANG SENG
18,511.96 -66.34 (-0.36%) CRUDE OIL
78.67 +0.19 (+0.24%) GOLD FUTURES
2,329.40 -1.80 (-0.08%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,764.29 -368.20 (-0.72%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00195000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1,689 | 727 | 44.34% |
| BA240517C00195000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.29 | 0.23 | 0.30 | -0.08 | -21.62% | 1,027 | 4,552 | 33.64% |
| BA240524C00195000 | 2024-05-06 3:48PM EDT | 2024-05-24 | 0.58 | 0.50 | 0.85 | -0.21 | -26.58% | 83 | 539 | 34.38% |
| BA240531C00195000 | 2024-05-06 3:46PM EDT | 2024-05-31 | 1.10 | 0.83 | 1.50 | -0.15 | -12.00% | 320 | 184 | 35.06% |
| BA240607C00195000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 1.51 | 1.34 | 1.70 | -0.28 | -15.64% | 72 | 128 | 32.41% |
| BA240614C00195000 | 2024-05-06 3:47PM EDT | 2024-06-14 | 1.90 | 1.85 | 2.76 | -0.36 | -15.93% | 26 | 25 | 35.59% |
| BA240621C00195000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 2.30 | 2.30 | 2.85 | -0.36 | -13.53% | 1,342 | 4,253 | 33.23% |
| BA240719C00195000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 4.12 | 3.85 | 4.40 | -0.28 | -6.36% | 366 | 1,746 | 32.05% |
| BA240816C00195000 | 2024-05-06 3:11PM EDT | 2024-08-16 | 6.35 | 6.30 | 6.85 | -0.60 | -8.63% | 92 | 922 | 34.56% |
| BA240920C00195000 | 2024-05-06 2:31PM EDT | 2024-09-20 | 10.45 | 8.50 | 9.15 | +1.60 | +18.08% | 48 | 634 | 35.43% |
| BA241018C00195000 | 2024-05-06 10:21AM EDT | 2024-10-18 | 9.26 | 9.50 | 10.50 | -1.44 | -13.46% | 2 | 353 | 35.22% |
| BA241115C00195000 | 2024-05-06 3:59PM EDT | 2024-11-15 | 12.10 | 12.15 | 13.05 | -0.25 | -2.02% | 18 | 329 | 37.62% |
| BA250117C00195000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 15.10 | 14.60 | 16.15 | -0.50 | -3.21% | 18 | 905 | 37.92% |
| BA250321C00195000 | 2024-05-06 3:17PM EDT | 2025-03-21 | 17.70 | 17.70 | 19.55 | -1.16 | -6.15% | 12 | 69 | 39.11% |
| BA250620C00195000 | 2024-05-06 10:48AM EDT | 2025-06-20 | 24.45 | 21.55 | 23.55 | +1.60 | +7.00% | 10 | 163 | 39.80% |
| BA251219C00195000 | 2024-05-02 9:45AM EDT | 2025-12-19 | 26.35 | 27.60 | 30.75 | 0.00 | - | 10 | 82 | 41.08% |
| BA260116C00195000 | 2024-05-06 11:27AM EDT | 2026-01-16 | 32.10 | 28.70 | 32.40 | +2.00 | +6.64% | 5 | 181 | 41.93% |
| BA260618C00195000 | 2024-04-30 12:08PM EDT | 2026-06-18 | 38.00 | 33.20 | 37.85 | +5.70 | +17.65% | 1 | 18 | 42.86% |
| BA261218C00195000 | 2024-05-06 3:07PM EDT | 2026-12-18 | 41.65 | 39.50 | 46.00 | +4.02 | +10.68% | 8 | 63 | 45.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00195000 | 2024-05-06 11:12AM EDT | 2024-05-10 | 13.55 | 13.00 | 20.75 | -9.35 | -40.83% | 2 | 4 | 52.54% |
| BA240517P00195000 | 2024-05-06 3:09PM EDT | 2024-05-17 | 18.60 | 15.50 | 18.05 | +2.90 | +18.47% | 135 | 527 | 51.59% |
| BA240524P00195000 | 2024-05-06 2:57PM EDT | 2024-05-24 | 13.50 | 16.10 | 18.00 | -18.15 | -57.35% | 1 | 0 | 39.84% |
| BA240531P00195000 | 2024-05-06 3:37PM EDT | 2024-05-31 | 18.20 | 16.30 | 18.25 | -5.15 | -22.06% | 4 | 0 | 35.89% |
| BA240607P00195000 | 2024-05-02 11:10AM EDT | 2024-06-07 | 19.20 | 16.50 | 18.55 | 0.00 | - | - | 3 | 33.80% |
| BA240621P00195000 | 2024-05-06 3:33PM EDT | 2024-06-21 | 18.80 | 17.60 | 18.65 | +1.73 | +10.13% | 411 | 1,565 | 28.76% |
| BA240719P00195000 | 2024-05-03 10:44AM EDT | 2024-07-19 | 18.85 | 18.45 | 19.70 | 0.00 | - | 84 | 331 | 27.00% |
| BA240816P00195000 | 2024-05-06 1:39PM EDT | 2024-08-16 | 16.99 | 20.00 | 21.30 | -3.06 | -15.26% | 12 | 371 | 28.08% |
| BA240920P00195000 | 2024-05-06 12:14PM EDT | 2024-09-20 | 19.53 | 21.10 | 22.25 | -7.43 | -27.56% | 18 | 529 | 26.70% |
| BA241018P00195000 | 2024-05-03 11:26AM EDT | 2024-10-18 | 22.55 | 22.00 | 22.90 | 0.00 | - | 1 | 278 | 25.83% |
| BA241115P00195000 | 2024-05-06 3:23PM EDT | 2024-11-15 | 24.10 | 23.05 | 24.65 | +0.25 | +1.05% | 1 | 136 | 27.53% |
| BA250117P00195000 | 2024-05-06 2:14PM EDT | 2025-01-17 | 26.39 | 24.55 | 26.25 | -3.61 | -12.03% | 6 | 1,571 | 26.73% |
| BA250321P00195000 | 2024-04-30 1:00PM EDT | 2025-03-21 | 31.00 | 26.20 | 27.45 | 0.00 | - | 2 | 71 | 25.82% |
| BA250620P00195000 | 2024-05-03 10:38AM EDT | 2025-06-20 | 29.00 | 27.45 | 29.95 | 0.00 | - | 1 | 1,202 | 26.17% |
| BA250919P00195000 | 2024-04-26 1:51PM EDT | 2025-09-19 | 35.65 | 28.15 | 32.70 | 0.00 | - | 20 | 20 | 27.02% |
| BA251219P00195000 | 2024-04-25 1:34PM EDT | 2025-12-19 | 40.15 | 29.90 | 33.55 | 0.00 | - | 1 | 482 | 25.80% |
| BA260116P00195000 | 2024-05-02 12:30PM EDT | 2026-01-16 | 33.50 | 30.80 | 35.85 | 0.00 | - | 1 | 339 | 27.70% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 2026-06-18 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 29.50% |
| BA261218P00195000 | 2024-04-22 12:10PM EDT | 2026-12-18 | 40.72 | 35.15 | 39.35 | 0.00 | - | 1 | 96 | 25.36% |
© 2024 Yahoo. All rights reserved.