UK markets open in 21 minutes
NIKKEI 225
38,229.11 +155.13 (+0.41%) HANG SENG
18,927.21 +389.40 (+2.10%) CRUDE OIL
79.90 +0.64 (+0.81%) GOLD FUTURES
2,369.20 +28.90 (+1.23%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,188.89 +1,013.05 (+2.06%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00280000 | 2024-04-30 10:49AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| BA240517C00280000 | 2024-05-06 1:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 50.00% |
| BA240621C00280000 | 2024-05-09 10:51AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| BA240719C00280000 | 2024-05-08 1:06PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BA240816C00280000 | 2024-05-09 2:51PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA240920C00280000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241018C00280000 | 2024-05-09 3:01PM EDT | 2024-10-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241115C00280000 | 2024-05-09 9:35AM EDT | 2024-11-15 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250117C00280000 | 2024-05-09 10:47AM EDT | 2025-01-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250321C00280000 | 2024-05-09 10:04AM EDT | 2025-03-21 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA250620C00280000 | 2024-05-07 12:50PM EDT | 2025-06-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| BA251219C00280000 | 2024-05-07 1:22PM EDT | 2025-12-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| BA260116C00280000 | 2024-05-06 3:01PM EDT | 2026-01-16 | 7.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA260618C00280000 | 2024-04-17 1:03PM EDT | 2026-06-18 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BA261218C00280000 | 2024-05-03 12:57PM EDT | 2026-12-18 | 16.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00280000 | 2024-05-03 11:18AM EDT | 2024-05-10 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240517P00280000 | 2024-05-07 12:26PM EDT | 2024-05-17 | 102.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00280000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 100.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA240719P00280000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 108.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240816P00280000 | 2024-01-16 3:43PM EDT | 2024-08-16 | 81.45 | 73.10 | 76.05 | 0.00 | - | 52 | 0 | 0.00% |
| BA240920P00280000 | 2024-05-09 3:09PM EDT | 2024-09-20 | 97.85 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| BA250117P00280000 | 2024-05-09 3:09PM EDT | 2025-01-17 | 99.45 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| BA250620P00280000 | 2024-01-23 3:48PM EDT | 2025-06-20 | 68.60 | 78.20 | 81.30 | 0.00 | - | 2 | 3 | 0.00% |
| BA251219P00280000 | 2024-03-19 2:58PM EDT | 2025-12-19 | 99.57 | 108.40 | 110.90 | 0.00 | - | 10 | 0 | 39.97% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 2026-01-16 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 40.75% |
| BA261218P00280000 | 2024-05-02 3:22PM EDT | 2026-12-18 | 102.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.