UK markets open in 5 hours 55 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.28 +0.33 (+0.42%) GOLD FUTURES
2,312.70 +3.10 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,155.40 +1,077.17 (+2.34%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00215000 | 2024-04-29 1:14PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.31 | 0.00 | - | 242 | 484 | 176.17% |
| BA240510C00215000 | 2024-05-02 10:40AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.16 | +0.03 | +150.00% | 2 | 73 | 56.45% |
| BA240517C00215000 | 2024-05-02 2:09PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.08 | +0.02 | +50.00% | 98 | 3,408 | 41.21% |
| BA240524C00215000 | 2024-05-01 1:18PM EDT | 2024-05-24 | 0.29 | 0.10 | 0.29 | 0.00 | - | 1 | 716 | 41.75% |
| BA240531C00215000 | 2024-05-02 10:16AM EDT | 2024-05-31 | 0.23 | 0.09 | 0.20 | +0.13 | +130.00% | 3 | 10 | 34.08% |
| BA240621C00215000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.57 | +0.10 | +23.81% | 121 | 798 | 31.64% |
| BA240816C00215000 | 2024-05-02 2:27PM EDT | 2024-08-16 | 2.47 | 2.43 | 2.74 | +0.76 | +44.44% | 15 | 673 | 33.12% |
| BA240920C00215000 | 2024-05-02 3:54PM EDT | 2024-09-20 | 3.85 | 3.80 | 3.95 | +1.49 | +63.14% | 18 | 1,291 | 32.70% |
| BA241018C00215000 | 2024-05-02 3:28PM EDT | 2024-10-18 | 5.00 | 4.95 | 5.10 | +2.28 | +83.82% | 12 | 146 | 33.02% |
| BA241115C00215000 | 2024-05-02 2:46PM EDT | 2024-11-15 | 6.50 | 6.55 | 6.80 | +1.30 | +25.00% | 2 | 126 | 34.59% |
| BA250321C00215000 | 2024-05-02 11:52AM EDT | 2025-03-21 | 11.65 | 11.95 | 12.20 | +3.45 | +42.07% | 3 | 105 | 36.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00215000 | 2024-04-15 12:44PM EDT | 2024-05-03 | 46.00 | 35.45 | 40.50 | 0.00 | - | 1 | 0 | 300.10% |
| BA240510P00215000 | 2024-04-10 2:57PM EDT | 2024-05-10 | 41.10 | 35.35 | 37.45 | 0.00 | - | - | 0 | 67.48% |
| BA240517P00215000 | 2024-05-02 3:40PM EDT | 2024-05-17 | 37.25 | 35.70 | 37.10 | -5.82 | -13.51% | 147 | 29 | 64.99% |
| BA240524P00215000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 50.05 | 35.70 | 37.20 | 0.00 | - | 1 | 0 | 55.01% |
| BA240621P00215000 | 2024-04-25 12:00PM EDT | 2024-06-21 | 53.82 | 34.35 | 36.85 | 0.00 | - | 1 | 0 | 33.14% |
| BA240816P00215000 | 2024-05-02 12:06PM EDT | 2024-08-16 | 37.25 | 36.35 | 37.25 | -11.85 | -24.13% | 1 | 4 | 25.39% |
| BA240920P00215000 | 2024-04-29 2:52PM EDT | 2024-09-20 | 42.40 | 36.50 | 37.40 | 0.00 | - | 2 | 219 | 22.77% |
| BA241018P00215000 | 2024-04-25 9:56AM EDT | 2024-10-18 | 52.05 | 37.10 | 37.80 | 0.00 | - | 16 | 138 | 22.45% |
| BA241115P00215000 | 2024-04-26 12:27PM EDT | 2024-11-15 | 49.00 | 37.80 | 38.50 | 0.00 | - | 24 | 331 | 23.14% |
| BA250321P00215000 | 2024-04-26 10:15AM EDT | 2025-03-21 | 48.70 | 39.90 | 40.95 | 0.00 | - | 4 | 37 | 23.34% |
© 2024 Yahoo. All rights reserved.