UK markets open in 6 hours 40 minutes
NIKKEI 225
37,711.46 -250.34 (-0.66%) HANG SENG
16,251.84 +2.87 (+0.02%) CRUDE OIL
82.72 +0.03 (+0.04%) GOLD FUTURES
2,382.40 -6.00 (-0.25%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
48,989.72 -2,182.90 (-4.27%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00160000 | 2024-04-17 2:42PM EDT | 2024-04-19 | 10.20 | 9.30 | 10.50 | -0.05 | -0.49% | 21 | 108 | 60.94% |
| BA240426C00160000 | 2024-04-17 1:14PM EDT | 2024-04-26 | 11.60 | 10.40 | 12.20 | -0.25 | -2.11% | 5 | 30 | 55.13% |
| BA240503C00160000 | 2024-04-17 3:58PM EDT | 2024-05-03 | 12.75 | 12.15 | 13.30 | +0.09 | +0.71% | 41 | 34 | 51.16% |
| BA240510C00160000 | 2024-04-17 2:14PM EDT | 2024-05-10 | 12.90 | 12.85 | 13.90 | -2.73 | -17.47% | 1 | 8 | 46.90% |
| BA240517C00160000 | 2024-04-17 3:54PM EDT | 2024-05-17 | 14.05 | 13.70 | 14.30 | -0.24 | -1.68% | 48 | 156 | 43.48% |
| BA240524C00160000 | 2024-04-17 10:32AM EDT | 2024-05-24 | 14.39 | 12.20 | 15.20 | -3.01 | -17.30% | 10 | 1 | 43.96% |
| BA240531C00160000 | 2024-04-15 12:42PM EDT | 2024-05-31 | 14.70 | 15.10 | 15.90 | 0.00 | - | 4 | 6 | 43.67% |
| BA240621C00160000 | 2024-04-16 10:37AM EDT | 2024-06-21 | 16.01 | 16.60 | 17.00 | 0.00 | - | 1 | 325 | 40.20% |
| BA240719C00160000 | 2024-04-16 1:53PM EDT | 2024-07-19 | 18.46 | 18.20 | 19.00 | 0.00 | - | 19 | 88 | 40.00% |
| BA240816C00160000 | 2024-04-17 9:30AM EDT | 2024-08-16 | 21.25 | 20.45 | 21.25 | +0.69 | +3.36% | 1 | 32 | 41.28% |
| BA240920C00160000 | 2024-04-17 2:33PM EDT | 2024-09-20 | 22.61 | 22.80 | 23.35 | -3.19 | -12.36% | 1 | 664 | 41.42% |
| BA241018C00160000 | 2024-04-17 1:44PM EDT | 2024-10-18 | 24.31 | 23.95 | 25.00 | -0.75 | -2.99% | 10 | 36 | 41.79% |
| BA241115C00160000 | 2024-04-17 2:04PM EDT | 2024-11-15 | 26.25 | 25.85 | 26.60 | +0.05 | +0.19% | 6 | 13 | 42.22% |
| BA250117C00160000 | 2024-04-17 2:44PM EDT | 2025-01-17 | 29.44 | 28.10 | 29.80 | +0.20 | +0.68% | 171 | 639 | 42.85% |
| BA250321C00160000 | 2024-04-17 10:41AM EDT | 2025-03-21 | 32.20 | 31.85 | 32.80 | +0.35 | +1.10% | 1 | 53 | 43.54% |
| BA250620C00160000 | 2024-04-16 10:38AM EDT | 2025-06-20 | 35.05 | 35.45 | 36.55 | 0.00 | - | 1 | 97 | 44.08% |
| BA251219C00160000 | 2024-04-12 3:24PM EDT | 2025-12-19 | 43.12 | 42.50 | 43.25 | 0.00 | - | 1 | 67 | 45.14% |
| BA260116C00160000 | 2024-04-17 11:49AM EDT | 2026-01-16 | 42.58 | 42.90 | 44.20 | -0.96 | -2.20% | 45 | 179 | 45.28% |
| BA260618C00160000 | 2024-04-16 2:29PM EDT | 2026-06-18 | 47.05 | 47.05 | 48.85 | 0.00 | - | 1 | 3 | 45.74% |
| BA261218C00160000 | 2024-04-16 3:46PM EDT | 2026-12-18 | 53.18 | 52.05 | 53.70 | -0.02 | -0.04% | 1 | 68 | 46.04% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00160000 | 2024-04-17 3:58PM EDT | 2024-04-19 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 3,497 | 6,500 | 46.29% |
| BA240426P00160000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 1.50 | 1.50 | 1.56 | -0.27 | -15.25% | 1,341 | 1,248 | 49.61% |
| BA240503P00160000 | 2024-04-17 2:59PM EDT | 2024-05-03 | 2.24 | 2.01 | 2.42 | +0.05 | +2.28% | 39 | 596 | 45.29% |
| BA240510P00160000 | 2024-04-17 3:37PM EDT | 2024-05-10 | 2.71 | 2.52 | 2.87 | -0.07 | -2.52% | 62 | 135 | 41.09% |
| BA240517P00160000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 3.05 | 3.00 | 3.15 | -0.25 | -7.58% | 999 | 16,773 | 37.74% |
| BA240524P00160000 | 2024-04-17 3:55PM EDT | 2024-05-24 | 3.50 | 3.45 | 3.65 | -0.68 | -16.27% | 13 | 143 | 36.77% |
| BA240531P00160000 | 2024-04-17 3:50PM EDT | 2024-05-31 | 4.06 | 3.85 | 4.05 | -0.09 | -2.17% | 27 | 24 | 35.72% |
| BA240621P00160000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 4.99 | 4.90 | 5.05 | -0.18 | -3.48% | 129 | 3,877 | 33.41% |
| BA240719P00160000 | 2024-04-17 3:39PM EDT | 2024-07-19 | 6.35 | 6.15 | 6.30 | -0.35 | -5.22% | 589 | 1,600 | 32.03% |
| BA240816P00160000 | 2024-04-17 12:01PM EDT | 2024-08-16 | 8.25 | 7.70 | 7.85 | -0.04 | -0.48% | 853 | 1,031 | 32.46% |
| BA240920P00160000 | 2024-04-17 2:29PM EDT | 2024-09-20 | 9.20 | 8.60 | 9.10 | 0.00 | - | 40 | 3,021 | 31.65% |
| BA241018P00160000 | 2024-04-17 2:00PM EDT | 2024-10-18 | 10.10 | 9.80 | 10.00 | -0.45 | -4.27% | 11 | 255 | 31.17% |
| BA241115P00160000 | 2024-04-17 2:24PM EDT | 2024-11-15 | 11.39 | 10.85 | 11.90 | -0.07 | -0.61% | 28 | 274 | 32.98% |
| BA250117P00160000 | 2024-04-17 3:42PM EDT | 2025-01-17 | 13.05 | 12.65 | 13.50 | -0.10 | -0.76% | 291 | 6,655 | 31.87% |
| BA250321P00160000 | 2024-04-15 1:30PM EDT | 2025-03-21 | 15.08 | 14.40 | 14.70 | 0.00 | - | 2 | 554 | 30.70% |
| BA250620P00160000 | 2024-04-16 2:28PM EDT | 2025-06-20 | 16.80 | 16.30 | 16.95 | 0.00 | - | 10 | 841 | 30.51% |
| BA251219P00160000 | 2024-04-03 12:42PM EDT | 2025-12-19 | 15.25 | 19.55 | 20.15 | 0.00 | - | 1 | 101 | 29.45% |
| BA260116P00160000 | 2024-04-16 2:29PM EDT | 2026-01-16 | 20.42 | 19.95 | 20.55 | -0.03 | -0.15% | 10 | 2,151 | 29.27% |
| BA260618P00160000 | 2024-04-10 3:47PM EDT | 2026-06-18 | 20.55 | 21.75 | 22.70 | 0.00 | - | 1 | 140 | 28.59% |
| BA261218P00160000 | 2024-04-17 2:46PM EDT | 2026-12-18 | 24.10 | 24.10 | 24.75 | -0.10 | -0.41% | 11 | 1,233 | 27.74% |
© 2024 Yahoo. All rights reserved.