UK markets open in 5 hours 41 minutes
NIKKEI 225
37,817.04 -144.76 (-0.38%) HANG SENG
16,251.84 0.00 (0.00%) CRUDE OIL
82.68 -0.01 (-0.01%) GOLD FUTURES
2,385.10 -3.30 (-0.14%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,300.70 -1,833.00 (-3.58%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00205000 | 2024-04-17 10:46AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,817 | 84.38% |
| BA240426C00205000 | 2024-04-17 3:36PM EDT | 2024-04-26 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 417 | 2,195 | 51.95% |
| BA240503C00205000 | 2024-04-17 10:12AM EDT | 2024-05-03 | 0.11 | 0.11 | 0.15 | -0.04 | -26.67% | 3 | 366 | 44.53% |
| BA240510C00205000 | 2024-04-17 11:00AM EDT | 2024-05-10 | 0.23 | 0.20 | 0.26 | +0.02 | +9.52% | 6 | 154 | 40.72% |
| BA240517C00205000 | 2024-04-17 2:53PM EDT | 2024-05-17 | 0.31 | 0.30 | 0.35 | -0.11 | -26.19% | 34 | 2,747 | 37.70% |
| BA240524C00205000 | 2024-04-16 2:45PM EDT | 2024-05-24 | 0.49 | 0.46 | 0.64 | -0.12 | -19.67% | 2 | 69 | 38.43% |
| BA240531C00205000 | 2024-04-17 2:18PM EDT | 2024-05-31 | 0.63 | 0.60 | 0.87 | -0.11 | -14.86% | 5 | 17 | 37.87% |
| BA240621C00205000 | 2024-04-17 3:34PM EDT | 2024-06-21 | 1.22 | 1.18 | 1.28 | -0.12 | -8.96% | 37 | 753 | 34.38% |
| BA240816C00205000 | 2024-04-17 12:24PM EDT | 2024-08-16 | 3.25 | 3.50 | 3.65 | -0.60 | -15.58% | 16 | 573 | 35.13% |
| BA240920C00205000 | 2024-04-17 3:52PM EDT | 2024-09-20 | 4.85 | 4.85 | 5.00 | -0.19 | -3.77% | 17 | 1,216 | 34.99% |
| BA241018C00205000 | 2024-04-15 3:26PM EDT | 2024-10-18 | 5.65 | 5.95 | 6.15 | -0.15 | -2.59% | 11 | 149 | 35.18% |
| BA241115C00205000 | 2024-04-17 11:14AM EDT | 2024-11-15 | 7.50 | 6.00 | 7.70 | +0.18 | +2.46% | 37 | 211 | 36.30% |
| BA250321C00205000 | 2024-04-16 3:17PM EDT | 2025-03-21 | 12.64 | 12.65 | 13.10 | 0.00 | - | 1 | 41 | 37.80% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00205000 | 2024-04-17 3:43PM EDT | 2024-04-19 | 35.35 | 34.05 | 35.80 | +0.60 | +1.73% | 2,353 | 119 | 123.83% |
| BA240426P00205000 | 2024-04-17 2:07PM EDT | 2024-04-26 | 36.15 | 33.65 | 36.00 | +0.85 | +2.41% | 16 | 4 | 91.02% |
| BA240503P00205000 | 2024-04-17 2:37PM EDT | 2024-05-03 | 35.42 | 34.00 | 36.30 | -1.21 | -3.30% | 1 | 0 | 51.90% |
| BA240510P00205000 | 2024-04-12 11:42AM EDT | 2024-05-10 | 33.68 | 34.10 | 37.00 | 0.00 | - | 1 | 0 | 50.73% |
| BA240517P00205000 | 2024-04-17 2:35PM EDT | 2024-05-17 | 35.34 | 34.20 | 35.35 | +0.14 | +0.40% | 2,442 | 774 | 41.48% |
| BA240524P00205000 | 2024-04-16 9:45AM EDT | 2024-05-24 | 36.50 | 33.95 | 36.95 | 0.00 | - | 1 | 5 | 53.10% |
| BA240621P00205000 | 2024-04-16 3:23PM EDT | 2024-06-21 | 35.96 | 34.50 | 35.65 | 0.00 | - | 4 | 42 | 31.09% |
| BA240816P00205000 | 2024-04-17 2:49PM EDT | 2024-08-16 | 36.25 | 35.65 | 36.30 | -1.25 | -3.33% | 2 | 370 | 26.40% |
| BA240920P00205000 | 2024-04-17 12:22PM EDT | 2024-09-20 | 37.85 | 36.00 | 37.05 | -0.10 | -0.26% | 3 | 663 | 26.26% |
| BA241018P00205000 | 2024-04-15 1:20PM EDT | 2024-10-18 | 38.18 | 36.55 | 37.25 | 0.00 | - | 9 | 71 | 24.85% |
| BA241115P00205000 | 2024-04-17 10:27AM EDT | 2024-11-15 | 38.05 | 37.30 | 38.30 | -1.61 | -4.06% | 1 | 20 | 26.19% |
| BA250321P00205000 | 2024-04-10 2:56PM EDT | 2025-03-21 | 37.41 | 39.15 | 41.65 | 0.00 | - | 1 | 13 | 27.28% |
© 2024 Yahoo. All rights reserved.