UK markets open in 6 hours 46 minutes
NIKKEI 225
38,236.07 0.00 (0.00%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.94 +0.46 (+0.59%) GOLD FUTURES
2,335.40 +4.20 (+0.18%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,353.70 -682.78 (-1.34%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00270000 | 2024-04-30 9:55AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 142.19% |
| BA240517C00270000 | 2024-05-06 3:17PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 27 | 1,616 | 81.25% |
| BA240524C00270000 | 2024-04-16 12:58PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.30 | 0.00 | - | - | 1 | 81.64% |
| BA240621C00270000 | 2024-05-03 1:16PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 1 | 2,302 | 45.70% |
| BA240719C00270000 | 2024-05-06 2:54PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 4 | 596 | 38.28% |
| BA240816C00270000 | 2024-05-06 9:40AM EDT | 2024-08-16 | 0.24 | 0.07 | 0.41 | 0.00 | - | 50 | 1,241 | 39.62% |
| BA240920C00270000 | 2024-05-06 3:06PM EDT | 2024-09-20 | 0.33 | 0.15 | 0.50 | -0.02 | -5.71% | 5 | 1,636 | 35.30% |
| BA241018C00270000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 0.56 | 0.22 | 0.79 | 0.00 | - | 2 | 119 | 34.86% |
| BA241115C00270000 | 2024-05-03 3:48PM EDT | 2024-11-15 | 0.97 | 0.54 | 1.16 | 0.00 | - | 1 | 80 | 34.73% |
| BA250117C00270000 | 2024-05-06 2:39PM EDT | 2025-01-17 | 2.02 | 1.27 | 2.20 | +0.34 | +20.24% | 135 | 6,666 | 34.75% |
| BA250321C00270000 | 2024-05-06 10:17AM EDT | 2025-03-21 | 3.22 | 2.30 | 3.55 | +0.22 | +7.33% | 7 | 58 | 35.21% |
| BA250620C00270000 | 2024-05-06 3:20PM EDT | 2025-06-20 | 4.65 | 3.95 | 6.20 | -0.42 | -8.28% | 40 | 545 | 36.73% |
| BA251219C00270000 | 2024-05-06 3:42PM EDT | 2025-12-19 | 9.14 | 7.50 | 11.90 | -0.56 | -5.77% | 1 | 108 | 38.74% |
| BA260116C00270000 | 2024-05-06 2:59PM EDT | 2026-01-16 | 10.35 | 7.05 | 12.75 | +0.35 | +3.50% | 3 | 733 | 38.94% |
| BA260618C00270000 | 2024-04-25 12:01PM EDT | 2026-06-18 | 9.19 | 8.45 | 15.55 | 0.00 | - | 11 | 12 | 37.96% |
| BA261218C00270000 | 2024-05-06 10:30AM EDT | 2026-12-18 | 19.00 | 13.10 | 18.90 | +0.65 | +3.54% | 2 | 66 | 37.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00270000 | 2024-04-18 3:06PM EDT | 2024-05-17 | 99.53 | 90.35 | 92.95 | 0.00 | - | 2 | 0 | 50.00% |
| BA240621P00270000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 90.30 | 90.85 | 92.45 | 0.00 | - | 13 | 6 | 66.24% |
| BA240816P00270000 | 2024-02-14 12:52PM EDT | 2024-08-16 | 65.92 | 84.65 | 90.10 | 0.00 | - | 8 | 0 | 0.00% |
| BA240920P00270000 | 2024-02-21 4:48PM EDT | 2024-09-20 | 68.75 | 77.95 | 83.85 | 0.00 | - | 60 | 0 | 0.00% |
| BA250117P00270000 | 2024-05-06 2:50PM EDT | 2025-01-17 | 85.80 | 90.30 | 92.95 | -4.70 | -5.19% | 233 | 50 | 30.97% |
| BA250620P00270000 | 2024-02-15 10:53AM EDT | 2025-06-20 | 66.35 | 84.10 | 90.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219P00270000 | 2024-05-03 3:49PM EDT | 2025-12-19 | 90.22 | 88.60 | 94.65 | 0.00 | - | 29 | 43 | 24.79% |
| BA260116P00270000 | 2024-05-06 11:54AM EDT | 2026-01-16 | 87.70 | 88.75 | 94.60 | -15.40 | -14.94% | 30 | 0 | 24.13% |
| BA260618P00270000 | 2024-03-18 11:04AM EDT | 2026-06-18 | 91.97 | 95.15 | 105.00 | 0.00 | - | 1 | 1 | 35.61% |
| BA261218P00270000 | 2024-04-12 9:36AM EDT | 2026-12-18 | 97.49 | 87.00 | 97.00 | 0.00 | - | 1 | 0 | 23.03% |
© 2024 Yahoo. All rights reserved.