UK markets open in 4 hours 21 minutes
NIKKEI 225
38,380.64 +178.27 (+0.47%) HANG SENG
18,409.04 +95.18 (+0.52%) CRUDE OIL
79.33 +0.34 (+0.43%) GOLD FUTURES
2,316.80 -5.50 (-0.24%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,274.66 -944.30 (-1.88%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00120000 | 2024-04-29 3:22PM EDT | 2024-05-17 | 53.50 | 59.55 | 61.55 | 0.00 | - | 4 | 28 | 125.00% |
| BA240531C00120000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 58.50 | 59.90 | 61.65 | 0.00 | - | - | 2 | 88.43% |
| BA240621C00120000 | 2024-03-18 11:35AM EDT | 2024-06-21 | 62.50 | 50.65 | 53.10 | 0.00 | - | 5 | 112 | 0.00% |
| BA240816C00120000 | 2024-05-06 11:24AM EDT | 2024-08-16 | 63.55 | 62.15 | 63.10 | 0.00 | - | 10 | 30 | 61.30% |
| BA240920C00120000 | 2024-04-26 1:15PM EDT | 2024-09-20 | 51.89 | 63.05 | 64.10 | 0.00 | - | 2 | 29 | 58.35% |
| BA241018C00120000 | 2024-04-25 1:48PM EDT | 2024-10-18 | 49.54 | 63.65 | 64.90 | 0.00 | - | - | 1 | 56.47% |
| BA250117C00120000 | 2024-05-06 3:48PM EDT | 2025-01-17 | 64.32 | 66.45 | 67.60 | 0.00 | - | 4 | 137 | 54.53% |
| BA250321C00120000 | 2024-05-06 3:03PM EDT | 2025-03-21 | 66.00 | 68.20 | 69.60 | 0.00 | - | 3 | 61 | 53.88% |
| BA250620C00120000 | 2024-04-24 3:53PM EDT | 2025-06-20 | 58.04 | 70.80 | 71.90 | 0.00 | - | 1 | 28 | 52.99% |
| BA251219C00120000 | 2024-05-07 9:37AM EDT | 2025-12-19 | 72.30 | 73.85 | 77.25 | 0.00 | - | 1 | 56 | 51.45% |
| BA260116C00120000 | 2024-04-29 12:24PM EDT | 2026-01-16 | 70.25 | 76.30 | 78.75 | 0.00 | - | 1 | 53 | 53.55% |
| BA260618C00120000 | 2024-03-18 10:08AM EDT | 2026-06-18 | 79.30 | 70.35 | 73.20 | 0.00 | - | 4 | 2 | 41.43% |
| BA261218C00120000 | 2024-04-24 2:46PM EDT | 2026-12-18 | 70.00 | 82.35 | 86.25 | 0.00 | - | 3 | 13 | 51.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00120000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 175.00% |
| BA240517P00120000 | 2024-05-08 2:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 36 | 515 | 92.19% |
| BA240524P00120000 | 2024-05-08 2:41PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.08 | 0.00 | - | 2 | 15 | 77.34% |
| BA240531P00120000 | 2024-05-02 10:29AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.26 | 0.00 | - | 3 | 7 | 73.63% |
| BA240607P00120000 | 2024-05-03 9:52AM EDT | 2024-06-07 | 0.30 | 0.00 | 0.08 | 0.00 | - | 1 | 5 | 55.66% |
| BA240621P00120000 | 2024-05-08 2:37PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.10 | -0.03 | -30.00% | 15 | 693 | 50.29% |
| BA240719P00120000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 0.20 | 0.13 | 0.18 | 0.00 | - | 1 | 210 | 43.56% |
| BA240816P00120000 | 2024-05-08 1:01PM EDT | 2024-08-16 | 0.56 | 0.19 | 0.52 | +0.14 | +33.33% | 1 | 382 | 43.99% |
| BA240920P00120000 | 2024-05-06 1:54PM EDT | 2024-09-20 | 0.54 | 0.44 | 0.74 | 0.00 | - | 301 | 262 | 40.55% |
| BA241018P00120000 | 2024-05-07 11:58AM EDT | 2024-10-18 | 0.85 | 0.63 | 1.01 | -0.23 | -21.30% | 1 | 174 | 39.38% |
| BA241115P00120000 | 2024-05-08 12:49PM EDT | 2024-11-15 | 1.25 | 1.13 | 1.29 | -0.07 | -5.30% | 8 | 231 | 38.45% |
| BA250117P00120000 | 2024-05-08 2:54PM EDT | 2025-01-17 | 1.77 | 1.50 | 1.78 | -0.17 | -8.76% | 17 | 1,587 | 36.07% |
| BA250321P00120000 | 2024-05-07 3:30PM EDT | 2025-03-21 | 2.83 | 2.54 | 2.65 | 0.00 | - | 164 | 4,723 | 35.96% |
| BA250620P00120000 | 2024-05-08 3:19PM EDT | 2025-06-20 | 3.70 | 3.60 | 3.80 | -0.22 | -5.61% | 2 | 200 | 35.35% |
| BA251219P00120000 | 2024-05-07 9:58AM EDT | 2025-12-19 | 6.00 | 5.60 | 5.90 | 0.00 | - | 1 | 365 | 34.18% |
| BA260116P00120000 | 2024-05-07 10:41AM EDT | 2026-01-16 | 6.30 | 4.40 | 7.65 | 0.00 | - | 1 | 704 | 36.90% |
| BA260618P00120000 | 2024-05-03 3:20PM EDT | 2026-06-18 | 7.40 | 5.05 | 7.60 | 0.00 | - | 1 | 173 | 32.95% |
| BA261218P00120000 | 2024-05-07 1:13PM EDT | 2026-12-18 | 9.14 | 8.15 | 12.15 | 0.00 | - | 2 | 79 | 36.30% |
© 2024 Yahoo. All rights reserved.