Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,280.75 -58.32 (-4.35%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00140000 | 2024-04-24 2:25PM EDT | 140.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BA240510C00145000 | 2024-04-25 9:57AM EDT | 145.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| BA240510C00150000 | 2024-04-29 10:19AM EDT | 150.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| BA240510C00152500 | 2024-04-24 10:28AM EDT | 152.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA240510C00155000 | 2024-04-29 9:39AM EDT | 155.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| BA240510C00157500 | 2024-04-25 1:55PM EDT | 157.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| BA240510C00160000 | 2024-04-29 3:00PM EDT | 160.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 16 | 39 | 0.00% |
| BA240510C00162500 | 2024-04-29 11:09AM EDT | 162.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 17 | 278 | 0.00% |
| BA240510C00165000 | 2024-04-29 3:42PM EDT | 165.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 155 | 386 | 0.00% |
| BA240510C00167500 | 2024-04-29 3:42PM EDT | 167.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 180 | 308 | 0.00% |
| BA240510C00170000 | 2024-04-29 3:57PM EDT | 170.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 881 | 673 | 0.00% |
| BA240510C00172500 | 2024-04-29 3:59PM EDT | 172.50 | 4.22 | 0.00 | 0.00 | 0.00 | - | 2,088 | 535 | 0.00% |
| BA240510C00175000 | 2024-04-29 3:59PM EDT | 175.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3,308 | 1,491 | 1.56% |
| BA240510C00177500 | 2024-04-29 3:59PM EDT | 177.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1,296 | 1,058 | 3.13% |
| BA240510C00180000 | 2024-04-29 3:59PM EDT | 180.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2,549 | 1,486 | 6.25% |
| BA240510C00182500 | 2024-04-29 3:56PM EDT | 182.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 323 | 474 | 6.25% |
| BA240510C00185000 | 2024-04-29 3:59PM EDT | 185.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 527 | 517 | 6.25% |
| BA240510C00187500 | 2024-04-29 3:57PM EDT | 187.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 134 | 160 | 12.50% |
| BA240510C00190000 | 2024-04-29 3:59PM EDT | 190.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 653 | 660 | 12.50% |
| BA240510C00192500 | 2024-04-29 2:16PM EDT | 192.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 19 | 83 | 12.50% |
| BA240510C00195000 | 2024-04-29 3:02PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 72 | 282 | 12.50% |
| BA240510C00200000 | 2024-04-29 2:02PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 214 | 354 | 12.50% |
| BA240510C00205000 | 2024-04-29 3:40PM EDT | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 25.00% |
| BA240510C00210000 | 2024-04-29 3:57PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 265 | 25.00% |
| BA240510C00215000 | 2024-04-26 9:30AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| BA240510C00220000 | 2024-04-29 3:52PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 25.00% |
| BA240510C00225000 | 2024-04-29 1:31PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 25.00% |
| BA240510C00230000 | 2024-04-12 1:01PM EDT | 230.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 25.00% |
| BA240510C00235000 | 2024-04-10 9:30AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BA240510C00250000 | 2024-04-29 1:54PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 50.00% |
| BA240510C00255000 | 2024-04-29 10:10AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 50.00% |
| BA240510C00270000 | 2024-04-26 3:42PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BA240510C00275000 | 2024-04-29 9:37AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 67 | 50.00% |
| BA240510C00280000 | 2024-04-24 10:42AM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| BA240510C00285000 | 2024-04-29 12:41PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 101 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00100000 | 2024-04-29 9:39AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 50.00% |
| BA240510P00110000 | 2024-04-18 9:30AM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| BA240510P00115000 | 2024-04-26 1:19PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 123 | 50.00% |
| BA240510P00120000 | 2024-04-29 12:56PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 50.00% |
| BA240510P00125000 | 2024-04-29 1:32PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 50.00% |
| BA240510P00130000 | 2024-04-29 12:30PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 122 | 25.00% |
| BA240510P00135000 | 2024-04-29 12:48PM EDT | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 18 | 67 | 25.00% |
| BA240510P00140000 | 2024-04-29 10:27AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 25.00% |
| BA240510P00145000 | 2024-04-29 3:43PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 356 | 25.00% |
| BA240510P00146000 | 2024-04-26 3:44PM EDT | 146.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| BA240510P00149000 | 2024-04-26 11:20AM EDT | 149.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BA240510P00150000 | 2024-04-29 2:33PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 407 | 682 | 25.00% |
| BA240510P00152500 | 2024-04-29 3:43PM EDT | 152.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 77 | 12.50% |
| BA240510P00155000 | 2024-04-29 3:46PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 86 | 394 | 12.50% |
| BA240510P00157500 | 2024-04-29 3:16PM EDT | 157.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 68 | 131 | 12.50% |
| BA240510P00160000 | 2024-04-29 3:59PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 465 | 621 | 12.50% |
| BA240510P00162500 | 2024-04-29 3:52PM EDT | 162.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 184 | 207 | 6.25% |
| BA240510P00165000 | 2024-04-29 3:57PM EDT | 165.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 499 | 681 | 6.25% |
| BA240510P00167500 | 2024-04-29 3:58PM EDT | 167.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 302 | 359 | 6.25% |
| BA240510P00170000 | 2024-04-29 3:57PM EDT | 170.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 794 | 806 | 3.13% |
| BA240510P00172500 | 2024-04-29 3:58PM EDT | 172.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1,255 | 1,070 | 0.78% |
| BA240510P00175000 | 2024-04-29 3:59PM EDT | 175.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 156 | 330 | 0.00% |
| BA240510P00177500 | 2024-04-29 3:51PM EDT | 177.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 16 | 35 | 0.00% |
| BA240510P00180000 | 2024-04-29 3:59PM EDT | 180.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 112 | 269 | 0.00% |
| BA240510P00182500 | 2024-04-29 3:49PM EDT | 182.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| BA240510P00185000 | 2024-04-29 11:09AM EDT | 185.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BA240510P00187500 | 2024-04-25 3:37PM EDT | 187.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA240510P00190000 | 2024-04-25 2:49PM EDT | 190.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| BA240510P00195000 | 2024-04-26 3:59PM EDT | 195.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BA240510P00200000 | 2024-04-24 3:57PM EDT | 200.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 0.00% |
| BA240510P00205000 | 2024-04-23 3:28PM EDT | 205.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240510P00210000 | 2024-04-10 2:35PM EDT | 210.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240510P00215000 | 2024-04-10 2:57PM EDT | 215.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240510P00245000 | 2024-04-29 9:56AM EDT | 245.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.