Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,290.68 -48.38 (-3.61%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00115000 | 2024-04-09 9:31AM EDT | 115.00 | 67.71 | 53.30 | 59.85 | 0.00 | - | - | 1 | 244.24% |
| BA240503C00135000 | 2024-04-25 10:39AM EDT | 135.00 | 25.55 | 34.30 | 40.05 | 0.00 | - | - | 1 | 182.76% |
| BA240503C00140000 | 2024-04-29 10:50AM EDT | 140.00 | 32.06 | 29.00 | 35.10 | 0.00 | - | 10 | 11 | 157.28% |
| BA240503C00145000 | 2024-04-25 11:06AM EDT | 145.00 | 15.95 | 24.20 | 30.10 | 0.00 | - | 4 | 13 | 139.26% |
| BA240503C00147000 | 2024-04-26 11:18AM EDT | 147.00 | 19.80 | 22.50 | 24.70 | 0.00 | - | 94 | 94 | 117.68% |
| BA240503C00148000 | 2024-04-26 1:23PM EDT | 148.00 | 20.30 | 22.90 | 24.10 | 0.00 | - | 1 | 1 | 107.28% |
| BA240503C00150000 | 2024-04-30 12:25PM EDT | 150.00 | 21.80 | 20.65 | 24.05 | -0.10 | -0.46% | 53 | 173 | 123.19% |
| BA240503C00152500 | 2024-04-29 10:54AM EDT | 152.50 | 19.90 | 14.30 | 19.65 | 0.00 | - | 2 | 8 | 107.57% |
| BA240503C00155000 | 2024-04-30 12:44PM EDT | 155.00 | 15.50 | 16.05 | 16.65 | -1.50 | -8.82% | 12 | 81 | 76.17% |
| BA240503C00157500 | 2024-04-30 12:16PM EDT | 157.50 | 14.51 | 13.20 | 13.95 | -0.99 | -6.39% | 5 | 80 | 58.30% |
| BA240503C00160000 | 2024-04-30 12:16PM EDT | 160.00 | 12.02 | 10.90 | 11.75 | -1.68 | -12.26% | 7 | 499 | 56.69% |
| BA240503C00162500 | 2024-04-30 12:51PM EDT | 162.50 | 8.85 | 8.15 | 9.00 | -2.47 | -21.82% | 14 | 475 | 51.03% |
| BA240503C00165000 | 2024-04-30 12:38PM EDT | 165.00 | 6.55 | 6.40 | 6.65 | -2.40 | -26.82% | 39 | 1,134 | 43.41% |
| BA240503C00167500 | 2024-04-30 1:00PM EDT | 167.50 | 4.35 | 4.35 | 4.55 | -2.40 | -35.56% | 327 | 1,470 | 38.26% |
| BA240503C00170000 | 2024-04-30 12:56PM EDT | 170.00 | 2.60 | 2.63 | 2.76 | -2.05 | -44.09% | 630 | 3,934 | 34.18% |
| BA240503C00172500 | 2024-04-30 12:59PM EDT | 172.50 | 1.50 | 1.44 | 1.52 | -1.41 | -48.79% | 1,708 | 2,418 | 32.62% |
| BA240503C00175000 | 2024-04-30 1:00PM EDT | 175.00 | 0.71 | 0.72 | 0.77 | -1.00 | -57.14% | 4,100 | 4,142 | 32.32% |
| BA240503C00177500 | 2024-04-30 12:59PM EDT | 177.50 | 0.34 | 0.30 | 0.35 | -0.57 | -62.64% | 2,733 | 2,149 | 32.23% |
| BA240503C00180000 | 2024-04-30 12:56PM EDT | 180.00 | 0.13 | 0.14 | 0.26 | -0.34 | -72.34% | 4,888 | 4,429 | 37.01% |
| BA240503C00182500 | 2024-04-30 12:56PM EDT | 182.50 | 0.06 | 0.05 | 0.08 | -0.18 | -72.00% | 1,625 | 1,980 | 34.67% |
| BA240503C00185000 | 2024-04-30 12:37PM EDT | 185.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 269 | 2,939 | 37.50% |
| BA240503C00187500 | 2024-04-30 12:59PM EDT | 187.50 | 0.01 | 0.01 | 0.04 | -0.07 | -63.64% | 554 | 388 | 41.41% |
| BA240503C00190000 | 2024-04-30 12:05PM EDT | 190.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 282 | 2,030 | 46.09% |
| BA240503C00192500 | 2024-04-30 11:08AM EDT | 192.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 203 | 259 | 51.17% |
| BA240503C00195000 | 2024-04-30 12:31PM EDT | 195.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 306 | 746 | 51.17% |
| BA240503C00200000 | 2024-04-30 12:17PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 47 | 1,080 | 57.81% |
| BA240503C00205000 | 2024-04-30 11:38AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 617 | 62.50% |
| BA240503C00210000 | 2024-04-30 11:56AM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 176 | 391 | 70.31% |
| BA240503C00215000 | 2024-04-29 1:14PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 242 | 484 | 71.88% |
| BA240503C00220000 | 2024-04-29 10:56AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 107 | 78.13% |
| BA240503C00225000 | 2024-04-29 10:59AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 166 | 84.38% |
| BA240503C00230000 | 2024-04-26 1:20PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 111 | 90.63% |
| BA240503C00235000 | 2024-04-26 2:55PM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 96.88% |
| BA240503C00240000 | 2024-04-22 10:10AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 27 | 114.06% |
| BA240503C00245000 | 2024-04-29 11:43AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 331 | 109.38% |
| BA240503C00250000 | 2024-04-25 12:25PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 305 | 115.63% |
| BA240503C00255000 | 2024-04-25 1:45PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 51 | 118.75% |
| BA240503C00260000 | 2024-04-24 2:12PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 111 | 125.00% |
| BA240503C00265000 | 2024-04-24 2:13PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 137 | 131.25% |
| BA240503C00285000 | 2024-04-15 1:02PM EDT | 285.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 150.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00095000 | 2024-04-26 10:17AM EDT | 95.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 204.69% |
| BA240503P00100000 | 2024-04-25 10:19AM EDT | 100.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | - | 6 | 214.84% |
| BA240503P00105000 | 2024-04-15 9:30AM EDT | 105.00 | 0.07 | 0.00 | 0.54 | 0.00 | - | - | 3 | 231.25% |
| BA240503P00110000 | 2024-04-26 9:39AM EDT | 110.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 60 | 81 | 213.67% |
| BA240503P00115000 | 2024-04-26 1:15PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 491 | 121.88% |
| BA240503P00120000 | 2024-04-26 10:26AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 74 | 121.88% |
| BA240503P00125000 | 2024-04-30 9:35AM EDT | 125.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 52 | 440 | 129.69% |
| BA240503P00130000 | 2024-04-29 3:36PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 456 | 734 | 92.19% |
| BA240503P00135000 | 2024-04-29 3:51PM EDT | 135.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 51 | 365 | 83.59% |
| BA240503P00140000 | 2024-04-30 12:28PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 332 | 71.88% |
| BA240503P00145000 | 2024-04-30 12:59PM EDT | 145.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 202 | 1,252 | 63.67% |
| BA240503P00146000 | 2024-04-29 10:27AM EDT | 146.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 200 | 131 | 61.33% |
| BA240503P00147000 | 2024-04-26 12:53PM EDT | 147.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 72 | 72 | 58.59% |
| BA240503P00150000 | 2024-04-30 12:41PM EDT | 150.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 166 | 2,922 | 53.13% |
| BA240503P00152500 | 2024-04-30 12:46PM EDT | 152.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 110 | 552 | 48.83% |
| BA240503P00155000 | 2024-04-30 12:57PM EDT | 155.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 84 | 1,144 | 42.58% |
| BA240503P00157500 | 2024-04-30 12:39PM EDT | 157.50 | 0.09 | 0.05 | 0.07 | +0.03 | +50.00% | 572 | 2,094 | 39.65% |
| BA240503P00160000 | 2024-04-30 12:51PM EDT | 160.00 | 0.10 | 0.09 | 0.10 | +0.03 | +50.00% | 1,088 | 3,382 | 35.25% |
| BA240503P00162500 | 2024-04-30 12:59PM EDT | 162.50 | 0.18 | 0.17 | 0.19 | +0.07 | +58.33% | 667 | 2,745 | 32.42% |
| BA240503P00165000 | 2024-04-30 12:58PM EDT | 165.00 | 0.36 | 0.37 | 0.40 | +0.13 | +48.15% | 2,846 | 2,267 | 30.37% |
| BA240503P00167500 | 2024-04-30 12:58PM EDT | 167.50 | 0.81 | 0.77 | 0.83 | +0.36 | +80.00% | 1,732 | 1,181 | 28.61% |
| BA240503P00170000 | 2024-04-30 12:59PM EDT | 170.00 | 1.53 | 1.51 | 1.60 | +0.59 | +59.60% | 3,021 | 4,486 | 26.69% |
| BA240503P00172500 | 2024-04-30 12:59PM EDT | 172.50 | 2.83 | 2.79 | 2.88 | +1.05 | +58.99% | 1,203 | 1,096 | 25.00% |
| BA240503P00175000 | 2024-04-30 12:55PM EDT | 175.00 | 4.65 | 4.50 | 4.65 | +1.68 | +56.57% | 773 | 1,165 | 22.17% |
| BA240503P00177500 | 2024-04-30 12:39PM EDT | 177.50 | 6.88 | 6.60 | 6.80 | +2.23 | +47.96% | 11 | 140 | 0.00% |
| BA240503P00180000 | 2024-04-29 3:04PM EDT | 180.00 | 8.30 | 8.85 | 9.30 | 0.00 | - | 63 | 118 | 0.00% |
| BA240503P00182500 | 2024-04-29 9:54AM EDT | 182.50 | 13.26 | 8.30 | 13.95 | 0.00 | - | 1 | 46 | 85.77% |
| BA240503P00185000 | 2024-04-26 3:50PM EDT | 185.00 | 17.85 | 13.35 | 14.20 | 0.00 | - | 24 | 6 | 0.00% |
| BA240503P00187500 | 2024-04-29 2:45PM EDT | 187.50 | 15.50 | 15.95 | 18.95 | 0.00 | - | 200 | 88 | 68.95% |
| BA240503P00190000 | 2024-04-29 2:27PM EDT | 190.00 | 17.05 | 16.50 | 20.95 | 0.00 | - | 26 | 0 | 102.00% |
| BA240503P00192500 | 2024-04-24 3:57PM EDT | 192.50 | 26.40 | 19.55 | 22.10 | 0.00 | - | 310 | 0 | 67.48% |
| BA240503P00195000 | 2024-04-25 2:49PM EDT | 195.00 | 30.45 | 23.45 | 25.30 | 0.00 | - | 4 | 1 | 100.44% |
| BA240503P00200000 | 2024-04-18 9:45AM EDT | 200.00 | 29.70 | 25.75 | 31.55 | 0.00 | - | 2 | 0 | 146.05% |
| BA240503P00205000 | 2024-04-25 3:55PM EDT | 205.00 | 37.83 | 33.20 | 36.65 | 0.00 | - | 1 | 1 | 112.11% |
| BA240503P00210000 | 2024-04-15 11:31AM EDT | 210.00 | 39.75 | 38.15 | 41.70 | 0.00 | - | 18 | 0 | 123.24% |
| BA240503P00215000 | 2024-04-15 12:44PM EDT | 215.00 | 46.00 | 43.35 | 46.50 | 0.00 | - | 1 | 0 | 133.98% |
| BA240503P00220000 | 2024-04-08 9:41AM EDT | 220.00 | 36.73 | 48.10 | 53.10 | 0.00 | - | 50 | 0 | 171.53% |
| BA240503P00240000 | 2024-04-30 12:34PM EDT | 240.00 | 68.80 | 66.30 | 70.95 | -6.20 | -8.27% | 1 | 0 | 225.59% |
| BA240503P00245000 | 2024-04-23 10:29AM EDT | 245.00 | 74.95 | 69.85 | 77.00 | 0.00 | - | 1 | 0 | 267.38% |
| BA240503P00280000 | 2024-04-30 9:57AM EDT | 280.00 | 107.25 | 105.70 | 110.80 | -5.50 | -4.88% | 1 | 0 | 290.43% |
© 2024 Yahoo. All rights reserved.