Singapore markets close in 4 hours 48 minutes
Straits Times Index
3,146.90 -45.45 (-1.42%) Nikkei
30,580.51 -657.43 (-2.10%) Hang Seng
17,145.66 -185.56 (-1.07%) FTSE 100
7,470.16 -40.56 (-0.54%) Bitcoin USD
27,412.17 -182.65 (-0.66%) CMC Crypto 200
584.31 -5.66 (-0.96%)
The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231117C00100000 | 2023-10-03 11:21AM EDT | 100.00 | 90.95 | 88.60 | 90.15 | -0.46 | -0.50% | 1 | 73 | 93.75% |
| BA231117C00105000 | 2023-08-28 1:40PM EDT | 105.00 | 122.66 | 89.55 | 92.90 | 0.00 | - | 2 | 6 | 172.42% |
| BA231117C00110000 | 2023-09-18 3:57PM EDT | 110.00 | 96.25 | 78.90 | 80.65 | 0.00 | - | 1 | 51 | 91.09% |
| BA231117C00115000 | 2023-09-18 11:44AM EDT | 115.00 | 92.80 | 73.90 | 75.70 | 0.00 | - | - | 1 | 85.11% |
| BA231117C00120000 | 2023-08-24 3:05PM EDT | 120.00 | 99.66 | 77.65 | 79.80 | 0.00 | - | 1 | 15 | 160.05% |
| BA231117C00125000 | 2023-09-11 12:09PM EDT | 125.00 | 85.95 | 63.75 | 65.45 | 0.00 | - | 2 | 5 | 69.19% |
| BA231117C00130000 | 2023-06-27 10:41AM EDT | 130.00 | 80.56 | 107.80 | 108.85 | 0.00 | - | 2 | 21 | 363.96% |
| BA231117C00135000 | 2023-09-22 12:16PM EDT | 135.00 | 64.92 | 54.30 | 56.00 | 0.00 | - | 5 | 11 | 66.26% |
| BA231117C00140000 | 2023-09-15 11:12AM EDT | 140.00 | 69.40 | 49.25 | 50.90 | 0.00 | - | 2 | 16 | 59.55% |
| BA231117C00145000 | 2023-10-03 10:55AM EDT | 145.00 | 48.32 | 44.95 | 46.25 | +3.32 | +7.38% | 1 | 38 | 59.45% |
| BA231117C00150000 | 2023-10-02 3:15PM EDT | 150.00 | 39.20 | 40.20 | 41.30 | 0.00 | - | 3 | 58 | 54.91% |
| BA231117C00155000 | 2023-10-03 3:59PM EDT | 155.00 | 35.90 | 35.90 | 36.40 | -11.08 | -23.58% | 10 | 28 | 52.16% |
| BA231117C00160000 | 2023-10-03 1:04PM EDT | 160.00 | 32.84 | 31.30 | 32.20 | +2.52 | +8.31% | 6 | 47 | 50.13% |
| BA231117C00165000 | 2023-10-02 2:40PM EDT | 165.00 | 25.88 | 26.85 | 27.85 | 0.00 | - | 1 | 51 | 50.10% |
| BA231117C00170000 | 2023-10-02 3:44PM EDT | 170.00 | 24.80 | 22.75 | 23.20 | +3.20 | +14.81% | 2 | 246 | 45.08% |
| BA231117C00175000 | 2023-10-02 10:09AM EDT | 175.00 | 20.05 | 18.75 | 19.25 | 0.00 | - | 1 | 64 | 42.84% |
| BA231117C00180000 | 2023-10-03 1:45PM EDT | 180.00 | 15.70 | 15.25 | 15.50 | +1.34 | +9.33% | 7 | 205 | 40.44% |
| BA231117C00185000 | 2023-10-03 3:33PM EDT | 185.00 | 12.24 | 12.05 | 12.25 | +1.15 | +10.37% | 133 | 218 | 38.86% |
| BA231117C00190000 | 2023-10-03 3:59PM EDT | 190.00 | 9.30 | 9.30 | 9.40 | +0.85 | +10.06% | 1,931 | 558 | 37.44% |
| BA231117C00195000 | 2023-10-03 3:53PM EDT | 195.00 | 7.00 | 6.90 | 7.05 | +1.03 | +17.25% | 276 | 476 | 36.44% |
| BA231117C00200000 | 2023-10-03 3:59PM EDT | 200.00 | 5.10 | 5.00 | 5.15 | +0.75 | +17.24% | 715 | 2,559 | 35.64% |
| BA231117C00205000 | 2023-10-03 3:59PM EDT | 205.00 | 3.60 | 3.55 | 3.70 | +0.60 | +20.00% | 1,781 | 2,070 | 35.17% |
| BA231117C00210000 | 2023-10-03 3:27PM EDT | 210.00 | 2.58 | 2.56 | 2.62 | +0.49 | +23.44% | 937 | 4,108 | 34.91% |
| BA231117C00215000 | 2023-10-03 3:54PM EDT | 215.00 | 1.80 | 1.74 | 1.87 | +0.36 | +25.00% | 381 | 1,588 | 35.03% |
| BA231117C00220000 | 2023-10-03 3:59PM EDT | 220.00 | 1.26 | 1.26 | 1.30 | +0.24 | +23.53% | 537 | 3,026 | 35.03% |
| BA231117C00225000 | 2023-10-03 3:41PM EDT | 225.00 | 0.93 | 0.86 | 0.95 | +0.23 | +32.86% | 134 | 1,918 | 35.62% |
| BA231117C00230000 | 2023-10-03 3:05PM EDT | 230.00 | 0.67 | 0.62 | 0.69 | +0.17 | +34.00% | 333 | 2,487 | 36.16% |
| BA231117C00235000 | 2023-10-03 3:40PM EDT | 235.00 | 0.46 | 0.45 | 0.53 | +0.10 | +27.78% | 116 | 1,102 | 37.06% |
| BA231117C00240000 | 2023-10-03 3:49PM EDT | 240.00 | 0.35 | 0.30 | 0.39 | +0.09 | +34.62% | 183 | 1,572 | 37.65% |
| BA231117C00245000 | 2023-10-03 1:18PM EDT | 245.00 | 0.27 | 0.22 | 0.28 | +0.05 | +22.73% | 4 | 1,633 | 38.01% |
| BA231117C00250000 | 2023-10-03 3:37PM EDT | 250.00 | 0.20 | 0.12 | 0.23 | +0.03 | +17.65% | 73 | 3,227 | 39.16% |
| BA231117C00255000 | 2023-10-03 9:58AM EDT | 255.00 | 0.17 | 0.15 | 0.17 | +0.04 | +30.77% | 5 | 1,481 | 39.65% |
| BA231117C00260000 | 2023-10-03 12:56PM EDT | 260.00 | 0.15 | 0.12 | 0.14 | +0.05 | +50.00% | 16 | 2,838 | 40.72% |
| BA231117C00265000 | 2023-10-02 12:24PM EDT | 265.00 | 0.10 | 0.06 | 0.11 | -0.03 | -23.08% | 1 | 912 | 41.41% |
| BA231117C00270000 | 2023-10-03 11:00AM EDT | 270.00 | 0.10 | 0.05 | 0.09 | +0.02 | +25.00% | 4 | 921 | 42.29% |
| BA231117C00275000 | 2023-09-27 2:44PM EDT | 275.00 | 0.18 | 0.06 | 0.09 | 0.00 | - | 1 | 745 | 44.14% |
| BA231117C00280000 | 2023-10-02 2:47PM EDT | 280.00 | 0.04 | 0.05 | 0.09 | 0.00 | - | 16 | 2,165 | 46.00% |
| BA231117C00285000 | 2023-10-03 10:05AM EDT | 285.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 2 | 241 | 45.61% |
| BA231117C00290000 | 2023-10-03 11:13AM EDT | 290.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,654 | 46.29% |
| BA231117C00295000 | 2023-09-26 2:02PM EDT | 295.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 50 | 370 | 46.88% |
| BA231117C00300000 | 2023-10-03 3:56PM EDT | 300.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 12 | 1,004 | 47.07% |
| BA231117C00305000 | 2023-09-19 3:05PM EDT | 305.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 275 | 48.44% |
| BA231117C00310000 | 2023-09-29 9:55AM EDT | 310.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 2,062 | 50.00% |
| BA231117C00315000 | 2023-09-18 10:19AM EDT | 315.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 50 | 51.56% |
| BA231117C00320000 | 2023-09-11 12:33PM EDT | 320.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 122 | 52.73% |
| BA231117C00330000 | 2023-08-31 1:06PM EDT | 330.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 3 | 36 | 58.98% |
| BA231117C00340000 | 2023-09-07 2:06PM EDT | 340.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 23 | 54.69% |
| BA231117C00350000 | 2023-08-31 9:57AM EDT | 350.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 2 | 4 | 65.43% |
| BA231117C00360000 | 2023-08-29 9:30AM EDT | 360.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 1 | 13 | 67.38% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA231117P00100000 | 2023-08-11 3:03PM EDT | 100.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 207 | 61.72% |
| BA231117P00105000 | 2023-10-02 12:36PM EDT | 105.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 17 | 136 | 59.38% |
| BA231117P00110000 | 2023-09-25 11:55AM EDT | 110.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 20 | 57 | 61.91% |
| BA231117P00115000 | 2023-10-02 9:30AM EDT | 115.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 4 | 97 | 57.81% |
| BA231117P00120000 | 2023-10-03 3:50PM EDT | 120.00 | 0.08 | 0.04 | 0.14 | -0.02 | -20.00% | 1 | 160 | 54.88% |
| BA231117P00125000 | 2023-10-02 10:45AM EDT | 125.00 | 0.07 | 0.04 | 0.17 | 0.00 | - | 482 | 639 | 51.37% |
| BA231117P00130000 | 2023-10-02 3:38PM EDT | 130.00 | 0.16 | 0.07 | 0.22 | 0.00 | - | 4 | 104 | 52.25% |
| BA231117P00135000 | 2023-09-29 11:24AM EDT | 135.00 | 0.17 | 0.19 | 0.29 | 0.00 | - | 2 | 147 | 49.81% |
| BA231117P00140000 | 2023-10-03 3:38PM EDT | 140.00 | 0.35 | 0.35 | 0.40 | +0.05 | +16.67% | 1 | 209 | 47.75% |
| BA231117P00145000 | 2023-10-03 2:13PM EDT | 145.00 | 0.50 | 0.50 | 0.58 | +0.06 | +13.64% | 40 | 4,231 | 46.24% |
| BA231117P00150000 | 2023-10-03 3:35PM EDT | 150.00 | 0.75 | 0.76 | 0.80 | +0.01 | +1.35% | 60 | 3,536 | 44.36% |
| BA231117P00155000 | 2023-10-03 3:27PM EDT | 155.00 | 1.07 | 1.06 | 1.16 | +0.01 | +0.94% | 23 | 479 | 43.13% |
| BA231117P00160000 | 2023-10-03 3:36PM EDT | 160.00 | 1.50 | 1.47 | 1.57 | +0.03 | +2.04% | 45 | 544 | 41.25% |
| BA231117P00165000 | 2023-10-03 3:48PM EDT | 165.00 | 2.11 | 2.04 | 2.17 | +0.03 | +1.44% | 113 | 508 | 39.75% |
| BA231117P00170000 | 2023-10-03 3:40PM EDT | 170.00 | 2.89 | 2.83 | 2.95 | +0.06 | +2.12% | 68 | 1,010 | 38.18% |
| BA231117P00175000 | 2023-10-03 3:59PM EDT | 175.00 | 3.90 | 3.85 | 4.00 | +0.05 | +1.30% | 59 | 2,358 | 36.77% |
| BA231117P00180000 | 2023-10-03 3:32PM EDT | 180.00 | 5.19 | 5.15 | 5.35 | 0.00 | - | 68 | 3,568 | 35.35% |
| BA231117P00185000 | 2023-10-03 1:02PM EDT | 185.00 | 6.32 | 6.90 | 7.05 | -0.63 | -9.06% | 35 | 1,583 | 33.91% |
| BA231117P00190000 | 2023-10-03 3:02PM EDT | 190.00 | 9.02 | 9.05 | 9.20 | -0.23 | -2.49% | 115 | 1,600 | 32.61% |
| BA231117P00195000 | 2023-10-03 2:46PM EDT | 195.00 | 11.35 | 11.65 | 11.90 | -0.61 | -5.10% | 76 | 1,613 | 31.70% |
| BA231117P00200000 | 2023-10-03 3:51PM EDT | 200.00 | 14.95 | 14.80 | 15.10 | -0.70 | -4.47% | 69 | 3,068 | 30.97% |
| BA231117P00205000 | 2023-10-03 10:58AM EDT | 205.00 | 16.10 | 18.40 | 18.80 | -2.92 | -15.35% | 5 | 5,864 | 30.60% |
| BA231117P00210000 | 2023-10-03 3:11PM EDT | 210.00 | 22.35 | 22.00 | 22.85 | -0.96 | -4.12% | 16 | 1,646 | 30.24% |
| BA231117P00215000 | 2023-10-03 9:48AM EDT | 215.00 | 24.35 | 26.70 | 27.15 | -3.57 | -12.79% | 13 | 1,205 | 29.60% |
| BA231117P00220000 | 2023-10-03 2:35PM EDT | 220.00 | 31.01 | 30.95 | 31.95 | -1.12 | -3.49% | 42 | 1,369 | 31.54% |
| BA231117P00225000 | 2023-10-03 12:25PM EDT | 225.00 | 35.75 | 35.35 | 36.95 | -1.84 | -4.89% | 6 | 1,221 | 34.89% |
| BA231117P00230000 | 2023-10-03 1:35PM EDT | 230.00 | 40.50 | 40.20 | 41.80 | -1.30 | -3.11% | 2 | 611 | 36.52% |
| BA231117P00235000 | 2023-10-03 3:05PM EDT | 235.00 | 45.90 | 45.65 | 46.95 | -1.90 | -3.97% | 672 | 169 | 41.19% |
| BA231117P00240000 | 2023-09-29 11:40AM EDT | 240.00 | 48.85 | 50.60 | 52.10 | 0.00 | - | 1 | 2 | 45.74% |
| BA231117P00245000 | 2023-10-02 3:35PM EDT | 245.00 | 56.05 | 55.40 | 56.85 | -1.21 | -2.11% | 75 | 0 | 45.83% |
| BA231117P00250000 | 2023-10-02 3:35PM EDT | 250.00 | 60.77 | 60.50 | 61.95 | -1.39 | -2.24% | 100 | 0 | 49.76% |
| BA231117P00255000 | 2023-08-21 3:33PM EDT | 255.00 | 29.02 | 52.15 | 53.20 | 0.00 | - | 171 | 0 | 0.00% |
| BA231117P00260000 | 2023-10-03 3:04PM EDT | 260.00 | 70.91 | 70.65 | 72.20 | -1.42 | -1.96% | 46 | 15 | 57.96% |
| BA231117P00265000 | 2023-09-20 3:29PM EDT | 265.00 | 61.74 | 75.40 | 77.15 | 0.00 | - | 15 | 0 | 59.99% |
| BA231117P00270000 | 2023-09-13 2:16PM EDT | 270.00 | 61.40 | 80.05 | 82.50 | 0.00 | - | 1 | 0 | 66.36% |
| BA231117P00275000 | 2023-08-16 11:50AM EDT | 275.00 | 42.05 | 65.85 | 67.90 | 0.00 | - | 1 | 0 | 0.00% |
| BA231117P00280000 | 2023-08-08 2:04PM EDT | 280.00 | 42.55 | 62.95 | 64.20 | 0.00 | - | 1 | 0 | 0.00% |
| BA231117P00285000 | 2023-08-08 3:42PM EDT | 285.00 | 46.65 | 68.55 | 69.60 | 0.00 | - | - | 0 | 0.00% |
| BA231117P00290000 | 2023-07-05 9:57AM EDT | 290.00 | 79.74 | 59.10 | 60.00 | 0.00 | - | - | 0 | 0.00% |
| BA231117P00300000 | 2023-05-22 1:27PM EDT | 300.00 | 94.25 | 87.00 | 91.80 | 0.00 | - | - | 0 | 0.00% |
| BA231117P00320000 | 2023-07-19 1:58PM EDT | 320.00 | 111.30 | 92.60 | 94.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
