UK markets open in 36 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.31 -98.99 (-0.53%) CRUDE OIL
78.62 +0.14 (+0.18%) GOLD FUTURES
2,328.50 -2.70 (-0.12%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,704.32 -589.07 (-1.15%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00200000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,385 | 0 | 25.00% |
| BA240517C00200000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,709 | 0 | 12.50% |
| BA240524C00200000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| BA240531C00200000 | 2024-05-06 3:56PM EDT | 2024-05-31 | 0.64 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 12.50% |
| BA240607C00200000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 0.98 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| BA240614C00200000 | 2024-05-06 2:58PM EDT | 2024-06-14 | 2.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| BA240621C00200000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 1.62 | 0.00 | 0.00 | 0.00 | - | 7,910 | 0 | 6.25% |
| BA240719C00200000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 6.25% |
| BA240816C00200000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 5.25 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 6.25% |
| BA240920C00200000 | 2024-05-06 3:58PM EDT | 2024-09-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| BA241018C00200000 | 2024-05-06 3:26PM EDT | 2024-10-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| BA241115C00200000 | 2024-05-06 3:45PM EDT | 2024-11-15 | 10.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| BA250117C00200000 | 2024-05-06 3:52PM EDT | 2025-01-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 3.13% |
| BA250321C00200000 | 2024-05-06 2:58PM EDT | 2025-03-21 | 17.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| BA250620C00200000 | 2024-05-06 3:38PM EDT | 2025-06-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 3.13% |
| BA250919C00200000 | 2024-05-01 12:26PM EDT | 2025-09-19 | 20.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BA251219C00200000 | 2024-05-06 12:42PM EDT | 2025-12-19 | 29.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BA260116C00200000 | 2024-05-06 3:31PM EDT | 2026-01-16 | 28.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| BA260618C00200000 | 2024-05-06 9:30AM EDT | 2026-06-18 | 35.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA261218C00200000 | 2024-05-06 3:59PM EDT | 2026-12-18 | 38.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00200000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 22.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240517P00200000 | 2024-05-06 9:59AM EDT | 2024-05-17 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240524P00200000 | 2024-05-03 1:28PM EDT | 2024-05-24 | 20.92 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BA240531P00200000 | 2024-05-03 11:27AM EDT | 2024-05-31 | 21.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240607P00200000 | 2024-05-06 3:10PM EDT | 2024-06-07 | 23.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA240614P00200000 | 2024-05-06 3:11PM EDT | 2024-06-14 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00200000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 22.95 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| BA240719P00200000 | 2024-05-06 3:19PM EDT | 2024-07-19 | 23.47 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BA240816P00200000 | 2024-05-06 3:23PM EDT | 2024-08-16 | 24.62 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BA240920P00200000 | 2024-05-06 10:37AM EDT | 2024-09-20 | 22.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BA241018P00200000 | 2024-05-03 10:52AM EDT | 2024-10-18 | 25.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BA241115P00200000 | 2024-05-06 3:23PM EDT | 2024-11-15 | 27.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250117P00200000 | 2024-05-06 3:19PM EDT | 2025-01-17 | 29.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| BA250321P00200000 | 2024-05-03 10:40AM EDT | 2025-03-21 | 30.06 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| BA250620P00200000 | 2024-05-06 3:26PM EDT | 2025-06-20 | 32.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA250919P00200000 | 2024-04-30 10:45AM EDT | 2025-09-19 | 35.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA251219P00200000 | 2024-05-02 12:06PM EDT | 2025-12-19 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260116P00200000 | 2024-05-06 3:00PM EDT | 2026-01-16 | 37.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA260618P00200000 | 2024-05-06 2:57PM EDT | 2026-06-18 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218P00200000 | 2024-05-03 11:39AM EDT | 2026-12-18 | 39.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.