UK markets open in 6 hours 5 minutes
NIKKEI 225
38,459.13 -375.97 (-0.97%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.25 -0.13 (-0.17%) GOLD FUTURES
2,322.10 -2.10 (-0.09%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,087.77 -785.89 (-1.54%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00280000 | 2024-04-30 10:49AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 156.25% |
| BA240517C00280000 | 2024-05-06 1:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 369 | 3,821 | 93.75% |
| BA240621C00280000 | 2024-05-06 11:39AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 3,258 | 50.59% |
| BA240719C00280000 | 2024-05-02 3:49PM EDT | 2024-07-19 | 0.08 | 0.01 | 0.08 | 0.00 | - | 35 | 579 | 41.02% |
| BA240816C00280000 | 2024-05-06 12:34PM EDT | 2024-08-16 | 0.12 | 0.05 | 0.21 | 0.00 | - | 62 | 260 | 39.36% |
| BA240920C00280000 | 2024-05-07 9:45AM EDT | 2024-09-20 | 0.20 | 0.15 | 0.23 | -0.05 | -20.00% | 11 | 954 | 34.33% |
| BA241018C00280000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 0.39 | 0.20 | 0.48 | 0.00 | - | 2 | 73 | 34.91% |
| BA241115C00280000 | 2024-05-06 1:34PM EDT | 2024-11-15 | 0.80 | 0.33 | 0.84 | 0.00 | - | 2 | 281 | 35.51% |
| BA250117C00280000 | 2024-05-06 3:28PM EDT | 2025-01-17 | 1.21 | 1.03 | 1.30 | -0.04 | -3.20% | 2 | 2,178 | 33.52% |
| BA250321C00280000 | 2024-04-30 12:26PM EDT | 2025-03-21 | 1.65 | 1.42 | 2.71 | 0.00 | - | 2 | 83 | 35.39% |
| BA250620C00280000 | 2024-05-07 12:50PM EDT | 2025-06-20 | 3.65 | 3.65 | 3.85 | -0.20 | -5.19% | 41 | 208 | 34.19% |
| BA251219C00280000 | 2024-05-07 1:22PM EDT | 2025-12-19 | 7.40 | 6.90 | 7.90 | -1.00 | -11.90% | 82 | 517 | 35.43% |
| BA260116C00280000 | 2024-05-06 3:01PM EDT | 2026-01-16 | 7.69 | 7.25 | 8.70 | 0.00 | - | 3 | 152 | 35.79% |
| BA260618C00280000 | 2024-04-17 1:03PM EDT | 2026-06-18 | 9.05 | 9.95 | 12.05 | 0.00 | - | 10 | 21 | 36.17% |
| BA261218C00280000 | 2024-05-03 12:57PM EDT | 2026-12-18 | 16.46 | 14.55 | 16.50 | 0.00 | - | 1 | 133 | 37.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00280000 | 2024-05-03 11:18AM EDT | 2024-05-10 | 101.00 | 99.25 | 107.85 | 0.00 | - | 1 | 0 | 235.35% |
| BA240517P00280000 | 2024-05-07 12:26PM EDT | 2024-05-17 | 102.80 | 102.20 | 104.20 | +4.65 | +4.74% | 1 | 0 | 157.96% |
| BA240621P00280000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 100.72 | 102.50 | 103.90 | 0.00 | - | 4 | 0 | 69.39% |
| BA240719P00280000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 108.25 | 102.70 | 103.80 | 0.00 | - | 1 | 0 | 52.93% |
| BA240816P00280000 | 2024-01-16 3:43PM EDT | 2024-08-16 | 81.45 | 73.10 | 76.05 | 0.00 | - | 52 | 0 | 0.00% |
| BA240920P00280000 | 2024-05-07 3:08PM EDT | 2024-09-20 | 102.65 | 102.80 | 103.75 | +6.55 | +6.82% | 157 | 28 | 38.21% |
| BA250117P00280000 | 2024-05-07 3:08PM EDT | 2025-01-17 | 102.80 | 102.45 | 104.25 | +5.25 | +5.38% | 125 | 22 | 31.71% |
| BA250620P00280000 | 2024-01-23 3:48PM EDT | 2025-06-20 | 68.60 | 78.20 | 81.30 | 0.00 | - | 2 | 3 | 0.00% |
| BA251219P00280000 | 2024-03-19 2:58PM EDT | 2025-12-19 | 99.57 | 108.40 | 110.90 | 0.00 | - | 10 | 0 | 35.05% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 2026-01-16 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 36.23% |
| BA261218P00280000 | 2024-05-02 3:22PM EDT | 2026-12-18 | 102.00 | 98.00 | 108.00 | 0.00 | - | 10 | 11 | 23.79% |
© 2024 Yahoo. All rights reserved.