UK markets open in 7 hours 39 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.36 -0.02 (-0.03%) GOLD FUTURES
2,323.30 -0.90 (-0.04%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,844.84 -775.84 (-1.53%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00200000 | 2024-05-07 3:09PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 277 | 2,083 | 47.66% |
| BA240517C00200000 | 2024-05-07 3:38PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.16 | -0.02 | -16.67% | 1,507 | 12,409 | 38.62% |
| BA240524C00200000 | 2024-05-07 3:24PM EDT | 2024-05-24 | 0.23 | 0.11 | 0.25 | -0.10 | -30.30% | 56 | 488 | 32.76% |
| BA240531C00200000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 0.41 | 0.41 | 0.47 | -0.23 | -35.94% | 71 | 506 | 31.79% |
| BA240607C00200000 | 2024-05-07 3:57PM EDT | 2024-06-07 | 0.70 | 0.62 | 0.79 | -0.28 | -28.57% | 94 | 596 | 31.91% |
| BA240614C00200000 | 2024-05-07 2:36PM EDT | 2024-06-14 | 1.00 | 0.84 | 1.13 | -1.35 | -57.45% | 60 | 77 | 31.91% |
| BA240621C00200000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 1.30 | 1.25 | 1.31 | -0.32 | -19.75% | 708 | 13,750 | 30.71% |
| BA240719C00200000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 2.56 | 2.48 | 2.71 | -0.44 | -14.67% | 1,092 | 1,952 | 31.07% |
| BA240816C00200000 | 2024-05-07 3:33PM EDT | 2024-08-16 | 4.69 | 4.55 | 4.80 | -0.56 | -10.67% | 108 | 1,799 | 33.65% |
| BA240920C00200000 | 2024-05-07 2:34PM EDT | 2024-09-20 | 6.32 | 6.30 | 6.60 | -0.48 | -7.06% | 22 | 1,664 | 33.88% |
| BA241018C00200000 | 2024-05-07 3:13PM EDT | 2024-10-18 | 7.96 | 7.50 | 8.20 | -0.34 | -4.10% | 5 | 1,050 | 34.61% |
| BA241115C00200000 | 2024-05-07 3:52PM EDT | 2024-11-15 | 9.90 | 9.70 | 9.95 | -0.10 | -1.00% | 6 | 539 | 35.67% |
| BA250117C00200000 | 2024-05-07 3:14PM EDT | 2025-01-17 | 12.88 | 12.55 | 12.90 | -0.12 | -0.92% | 100 | 5,522 | 36.19% |
| BA250321C00200000 | 2024-05-07 9:30AM EDT | 2025-03-21 | 15.82 | 15.35 | 16.35 | -1.78 | -10.11% | 12 | 568 | 37.78% |
| BA250620C00200000 | 2024-05-07 10:12AM EDT | 2025-06-20 | 19.60 | 19.50 | 20.75 | -0.20 | -1.01% | 3 | 1,162 | 39.26% |
| BA250919C00200000 | 2024-05-07 10:01AM EDT | 2025-09-19 | 23.15 | 23.00 | 23.80 | +2.93 | +14.49% | 3 | 38 | 39.22% |
| BA251219C00200000 | 2024-05-06 12:42PM EDT | 2025-12-19 | 29.71 | 25.85 | 27.25 | 0.00 | - | 4 | 470 | 39.92% |
| BA260116C00200000 | 2024-05-07 3:06PM EDT | 2026-01-16 | 28.00 | 27.50 | 28.55 | -0.10 | -0.36% | 6 | 1,487 | 40.42% |
| BA260618C00200000 | 2024-05-06 9:30AM EDT | 2026-06-18 | 35.05 | 31.25 | 33.70 | 0.00 | - | 1 | 384 | 41.23% |
| BA261218C00200000 | 2024-05-07 11:27AM EDT | 2026-12-18 | 38.40 | 36.75 | 42.05 | -0.40 | -1.03% | 5 | 668 | 44.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00200000 | 2024-05-07 9:47AM EDT | 2024-05-10 | 23.07 | 21.95 | 26.80 | +0.47 | +2.08% | 7 | 5 | 98.49% |
| BA240517P00200000 | 2024-05-07 3:08PM EDT | 2024-05-17 | 23.30 | 22.65 | 23.95 | +4.30 | +22.63% | 100 | 85 | 51.95% |
| BA240524P00200000 | 2024-05-03 1:28PM EDT | 2024-05-24 | 20.92 | 22.25 | 24.25 | 0.00 | - | 23 | 23 | 44.85% |
| BA240531P00200000 | 2024-05-03 11:27AM EDT | 2024-05-31 | 21.51 | 22.60 | 24.15 | 0.00 | - | 3 | 7 | 36.94% |
| BA240607P00200000 | 2024-05-06 3:10PM EDT | 2024-06-07 | 23.75 | 22.60 | 24.20 | 0.00 | - | 5 | 4 | 33.15% |
| BA240614P00200000 | 2024-05-06 3:11PM EDT | 2024-06-14 | 24.00 | 19.40 | 26.90 | 0.00 | - | 1 | 86 | 48.02% |
| BA240621P00200000 | 2024-05-07 10:47AM EDT | 2024-06-21 | 23.38 | 22.95 | 24.25 | +0.43 | +1.87% | 4 | 1,153 | 28.08% |
| BA240719P00200000 | 2024-05-06 3:19PM EDT | 2024-07-19 | 23.20 | 23.55 | 24.50 | -0.27 | -1.15% | 1 | 822 | 23.67% |
| BA240816P00200000 | 2024-05-07 3:14PM EDT | 2024-08-16 | 25.35 | 24.90 | 25.75 | +0.73 | +2.97% | 5 | 395 | 25.53% |
| BA240920P00200000 | 2024-05-07 3:09PM EDT | 2024-09-20 | 25.97 | 25.95 | 26.60 | +3.22 | +14.15% | 1 | 1,585 | 24.73% |
| BA241018P00200000 | 2024-05-07 11:27AM EDT | 2024-10-18 | 26.75 | 26.65 | 27.60 | +0.88 | +3.40% | 2 | 370 | 25.22% |
| BA241115P00200000 | 2024-05-06 3:23PM EDT | 2024-11-15 | 27.43 | 27.55 | 28.55 | 0.00 | - | 1 | 123 | 25.55% |
| BA250117P00200000 | 2024-05-07 2:14PM EDT | 2025-01-17 | 29.50 | 28.95 | 30.00 | +0.40 | +1.37% | 4 | 5,026 | 25.01% |
| BA250321P00200000 | 2024-05-03 10:40AM EDT | 2025-03-21 | 30.06 | 30.40 | 31.45 | 0.00 | - | 101 | 2,244 | 24.85% |
| BA250620P00200000 | 2024-05-07 2:13PM EDT | 2025-06-20 | 31.85 | 31.95 | 33.65 | -0.65 | -2.00% | 3 | 667 | 25.08% |
| BA250919P00200000 | 2024-04-30 10:45AM EDT | 2025-09-19 | 35.50 | 33.70 | 35.35 | 0.00 | - | 4 | 5 | 24.85% |
| BA251219P00200000 | 2024-05-02 12:06PM EDT | 2025-12-19 | 35.60 | 34.95 | 36.75 | 0.00 | - | 1 | 421 | 24.48% |
| BA260116P00200000 | 2024-05-06 3:00PM EDT | 2026-01-16 | 37.20 | 36.25 | 37.90 | 0.00 | - | 4 | 843 | 25.20% |
| BA260618P00200000 | 2024-05-06 2:57PM EDT | 2026-06-18 | 35.95 | 36.35 | 39.70 | 0.00 | - | 1 | 179 | 24.36% |
| BA261218P00200000 | 2024-05-03 11:39AM EDT | 2026-12-18 | 39.20 | 37.95 | 44.50 | 0.00 | - | 5 | 290 | 26.16% |
© 2024 Yahoo. All rights reserved.