UK markets open in 2 hours 51 minutes
NIKKEI 225
37,677.65 -782.43 (-2.03%) HANG SENG
17,281.72 +80.45 (+0.47%) CRUDE OIL
82.89 +0.08 (+0.10%) GOLD FUTURES
2,324.90 -13.50 (-0.58%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,498.16 -1,969.84 (-3.68%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00115000 | 2024-04-09 9:31AM EDT | 2024-05-03 | 67.71 | 48.50 | 50.95 | 0.00 | - | - | 1 | 126.66% |
| BA240517C00115000 | 2024-01-09 10:30AM EDT | 2024-05-17 | 112.85 | 96.40 | 102.00 | 0.00 | - | 1 | 2 | 562.60% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 2024-06-21 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 228.15% |
| BA240816C00115000 | 2024-01-10 3:50PM EDT | 2024-08-16 | 118.18 | 96.60 | 98.90 | 0.00 | - | - | 1 | 246.47% |
| BA240920C00115000 | 2024-04-01 10:25AM EDT | 2024-09-20 | 78.57 | 51.15 | 53.85 | 0.00 | - | 1 | 17 | 51.48% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 2024-10-18 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 86.89% |
| BA250117C00115000 | 2024-04-23 2:56PM EDT | 2025-01-17 | 60.92 | 56.05 | 57.65 | 0.00 | - | 1 | 65 | 52.81% |
| BA250321C00115000 | 2024-04-24 3:21PM EDT | 2025-03-21 | 58.25 | 58.00 | 59.65 | -19.85 | -25.42% | 2 | 7 | 52.67% |
| BA250620C00115000 | 2024-04-22 1:50PM EDT | 2025-06-20 | 68.30 | 60.55 | 61.65 | 0.00 | - | 1 | 20 | 51.67% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 2025-12-19 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 81.19% |
| BA260116C00115000 | 2024-03-21 9:40AM EDT | 2026-01-16 | 89.75 | 71.65 | 73.45 | 0.00 | - | 1 | 7 | 61.60% |
| BA260618C00115000 | 2024-04-16 3:42PM EDT | 2026-06-18 | 75.07 | 67.90 | 71.75 | 0.00 | - | 1 | 1 | 51.21% |
| BA261218C00115000 | 2024-04-16 2:01PM EDT | 2026-12-18 | 79.85 | 70.85 | 78.00 | 0.00 | - | 1 | 16 | 52.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00115000 | 2024-04-24 10:16AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 166 | 156.25% |
| BA240503P00115000 | 2024-04-24 2:30PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 21 | 347 | 82.03% |
| BA240510P00115000 | 2024-04-22 9:35AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.17 | -0.14 | -77.78% | 50 | 43 | 76.17% |
| BA240517P00115000 | 2024-04-22 3:23PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 190 | 53.91% |
| BA240524P00115000 | 2024-04-19 1:11PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.30 | 0.00 | - | 3 | 4 | 59.28% |
| BA240621P00115000 | 2024-04-24 2:46PM EDT | 2024-06-21 | 0.22 | 0.06 | 0.25 | +0.06 | +37.50% | 3 | 173 | 46.14% |
| BA240719P00115000 | 2024-04-24 10:43AM EDT | 2024-07-19 | 0.21 | 0.17 | 0.49 | -0.09 | -30.00% | 34 | 74 | 42.68% |
| BA240816P00115000 | 2024-04-24 2:57PM EDT | 2024-08-16 | 0.62 | 0.45 | 0.79 | +0.02 | +3.33% | 2 | 94 | 40.85% |
| BA240920P00115000 | 2024-04-24 2:09PM EDT | 2024-09-20 | 0.95 | 0.87 | 1.01 | +0.15 | +18.75% | 5 | 2,508 | 37.74% |
| BA241018P00115000 | 2024-04-24 2:47PM EDT | 2024-10-18 | 1.25 | 1.05 | 1.23 | +0.15 | +13.64% | 3 | 209 | 36.28% |
| BA241115P00115000 | 2024-04-24 3:52PM EDT | 2024-11-15 | 1.62 | 1.37 | 1.76 | +0.12 | +8.00% | 34 | 24 | 36.94% |
| BA250117P00115000 | 2024-04-24 3:26PM EDT | 2025-01-17 | 2.34 | 1.96 | 2.39 | +0.20 | +9.35% | 14 | 1,145 | 35.21% |
| BA250321P00115000 | 2024-04-24 2:04PM EDT | 2025-03-21 | 3.15 | 3.15 | 3.30 | -0.20 | -5.97% | 2 | 10 | 35.01% |
| BA250620P00115000 | 2024-04-18 1:41PM EDT | 2025-06-20 | 4.55 | 4.30 | 4.55 | 0.00 | - | 3 | 65 | 34.61% |
| BA251219P00115000 | 2024-04-11 10:32AM EDT | 2025-12-19 | 6.34 | 6.00 | 7.10 | 0.00 | - | 3 | 24 | 34.36% |
| BA260116P00115000 | 2024-04-15 3:14PM EDT | 2026-01-16 | 7.00 | 6.15 | 7.25 | 0.00 | - | 1 | 49 | 33.89% |
| BA260618P00115000 | 2024-03-28 12:18PM EDT | 2026-06-18 | 5.70 | 7.90 | 12.70 | 0.00 | - | 2 | 18 | 39.38% |
| BA261218P00115000 | 2024-04-11 11:33AM EDT | 2026-12-18 | 9.10 | 7.10 | 13.70 | 0.00 | - | 2 | 90 | 36.87% |
© 2024 Yahoo. All rights reserved.