UK markets open in 5 hours 15 minutes
NIKKEI 225
37,907.03 -553.05 (-1.44%) HANG SENG
17,155.59 -45.68 (-0.27%) CRUDE OIL
82.68 -0.13 (-0.16%) GOLD FUTURES
2,329.70 -8.70 (-0.37%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,626.31 -2,004.07 (-3.74%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00225000 | 2024-04-23 1:38PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 619 | 137.50% |
| BA240503C00225000 | 2024-04-24 12:50PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 71 | 74.22% |
| BA240510C00225000 | 2024-04-18 10:56AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 62 | 58.79% |
| BA240517C00225000 | 2024-04-24 3:18PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 77 | 2,482 | 51.37% |
| BA240524C00225000 | 2024-04-19 11:07AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 51.76% |
| BA240621C00225000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 0.02 | 0.05 | 0.18 | -0.14 | -87.50% | 108 | 238 | 37.35% |
| BA240816C00225000 | 2024-04-24 3:40PM EDT | 2024-08-16 | 0.56 | 0.55 | 0.61 | -0.34 | -37.78% | 105 | 723 | 32.69% |
| BA240920C00225000 | 2024-04-24 3:49PM EDT | 2024-09-20 | 1.08 | 0.66 | 1.25 | -0.41 | -27.52% | 58 | 765 | 33.24% |
| BA241018C00225000 | 2024-04-24 3:45PM EDT | 2024-10-18 | 1.54 | 1.29 | 1.57 | -0.53 | -25.60% | 32 | 164 | 32.20% |
| BA241115C00225000 | 2024-04-24 3:04PM EDT | 2024-11-15 | 2.21 | 1.96 | 2.44 | -0.85 | -27.78% | 10 | 64 | 33.57% |
| BA250321C00225000 | 2024-04-24 3:43PM EDT | 2025-03-21 | 5.70 | 5.55 | 5.70 | -1.20 | -17.39% | 12 | 69 | 34.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00225000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 59.95 | 59.80 | 61.05 | +7.45 | +14.19% | 2 | 2 | 66.85% |
| BA240621P00225000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 60.05 | 59.80 | 61.25 | +4.70 | +8.49% | 3 | 0 | 45.44% |
| BA240816P00225000 | 2024-04-24 2:51PM EDT | 2024-08-16 | 62.05 | 59.70 | 61.40 | +6.70 | +12.10% | 430 | 56 | 33.92% |
| BA240920P00225000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 62.30 | 59.70 | 61.60 | +6.69 | +12.03% | 102 | 21 | 31.20% |
| BA241018P00225000 | 2024-04-24 3:57PM EDT | 2024-10-18 | 60.80 | 59.45 | 61.40 | +4.16 | +7.34% | 1,670 | 284 | 27.25% |
| BA241115P00225000 | 2024-04-10 11:32AM EDT | 2024-11-15 | 52.00 | 59.50 | 61.70 | 0.00 | - | - | 1 | 27.21% |
| BA250321P00225000 | 2024-04-10 11:46AM EDT | 2025-03-21 | 53.00 | 59.60 | 61.35 | 0.00 | - | 15 | 17 | 19.70% |
© 2024 Yahoo. All rights reserved.