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
59,833.80 -2,901.85 (-4.63%) CMC Crypto 200
1,281.70 -57.37 (-4.28%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524C00135000 | 2024-04-30 1:26PM EDT | 135.00 | 36.60 | 33.65 | 35.15 | +11.35 | +44.95% | 3 | 3 | 67.31% |
| BA240524C00150000 | 2024-04-29 1:27PM EDT | 150.00 | 23.90 | 19.40 | 19.85 | 0.00 | - | 1 | 7 | 46.36% |
| BA240524C00155000 | 2024-04-26 3:01PM EDT | 155.00 | 14.50 | 14.90 | 15.30 | 0.00 | - | 1 | 1 | 41.00% |
| BA240524C00160000 | 2024-04-29 3:39PM EDT | 160.00 | 15.95 | 10.90 | 11.50 | +0.95 | +6.33% | 1 | 41 | 39.32% |
| BA240524C00165000 | 2024-04-30 1:42PM EDT | 165.00 | 8.25 | 7.35 | 7.55 | -2.97 | -26.47% | 7 | 317 | 33.97% |
| BA240524C00170000 | 2024-04-30 3:15PM EDT | 170.00 | 4.75 | 4.65 | 4.75 | -2.97 | -38.47% | 179 | 516 | 32.17% |
| BA240524C00175000 | 2024-04-30 3:30PM EDT | 175.00 | 2.76 | 2.65 | 2.76 | -2.09 | -43.09% | 69 | 754 | 31.07% |
| BA240524C00180000 | 2024-04-30 3:31PM EDT | 180.00 | 1.50 | 1.46 | 1.52 | -1.48 | -49.66% | 168 | 804 | 30.69% |
| BA240524C00185000 | 2024-04-30 3:14PM EDT | 185.00 | 0.84 | 0.78 | 0.84 | -0.82 | -49.40% | 91 | 378 | 31.15% |
| BA240524C00190000 | 2024-04-30 2:42PM EDT | 190.00 | 0.48 | 0.42 | 0.46 | -0.44 | -47.83% | 51 | 633 | 31.79% |
| BA240524C00195000 | 2024-04-30 2:09PM EDT | 195.00 | 0.30 | 0.25 | 0.30 | -0.21 | -41.18% | 130 | 538 | 33.69% |
| BA240524C00200000 | 2024-04-30 2:44PM EDT | 200.00 | 0.16 | 0.13 | 0.26 | -0.14 | -46.67% | 21 | 306 | 37.16% |
| BA240524C00205000 | 2024-04-29 3:46PM EDT | 205.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 5 | 143 | 39.50% |
| BA240524C00210000 | 2024-04-30 1:57PM EDT | 210.00 | 0.15 | 0.01 | 0.15 | -0.03 | -16.67% | 31 | 494 | 41.50% |
| BA240524C00215000 | 2024-04-29 1:37PM EDT | 215.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 2 | 715 | 48.88% |
| BA240524C00220000 | 2024-04-29 10:36AM EDT | 220.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 1 | 27 | 51.86% |
| BA240524C00225000 | 2024-04-19 11:07AM EDT | 225.00 | 0.19 | 0.01 | 0.21 | 0.00 | - | 1 | 8 | 54.59% |
| BA240524C00230000 | 2024-04-19 10:56AM EDT | 230.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 31 | 45 | 52.34% |
| BA240524C00250000 | 2024-04-26 3:42PM EDT | 250.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 11 | 63.48% |
| BA240524C00260000 | 2024-04-23 9:37AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 59.77% |
| BA240524C00270000 | 2024-04-16 12:58PM EDT | 270.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | - | 1 | 73.83% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240524P00105000 | 2024-04-23 3:43PM EDT | 105.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 1 | 12 | 77.73% |
| BA240524P00110000 | 2024-04-19 11:56AM EDT | 110.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 68.75% |
| BA240524P00115000 | 2024-04-19 1:11PM EDT | 115.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 62.11% |
| BA240524P00120000 | 2024-04-25 11:30AM EDT | 120.00 | 0.10 | 0.01 | 0.21 | 0.00 | - | 1 | 13 | 58.79% |
| BA240524P00125000 | 2024-04-24 1:03PM EDT | 125.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | 1 | 2 | 52.44% |
| BA240524P00130000 | 2024-04-26 2:58PM EDT | 130.00 | 0.14 | 0.04 | 0.17 | 0.00 | - | 16 | 22 | 49.51% |
| BA240524P00135000 | 2024-04-29 12:21PM EDT | 135.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 3 | 63 | 46.09% |
| BA240524P00140000 | 2024-04-30 12:38PM EDT | 140.00 | 0.24 | 0.08 | 0.23 | +0.06 | +33.33% | 2 | 1,247 | 39.01% |
| BA240524P00145000 | 2024-04-30 12:28PM EDT | 145.00 | 0.32 | 0.15 | 0.40 | +0.14 | +77.78% | 4 | 155 | 36.62% |
| BA240524P00150000 | 2024-04-30 2:08PM EDT | 150.00 | 0.41 | 0.47 | 0.51 | +0.08 | +24.24% | 53 | 205 | 31.59% |
| BA240524P00155000 | 2024-04-30 1:48PM EDT | 155.00 | 0.77 | 0.90 | 0.95 | +0.27 | +54.00% | 66 | 3,633 | 29.52% |
| BA240524P00160000 | 2024-04-30 3:26PM EDT | 160.00 | 1.74 | 1.74 | 1.82 | +0.75 | +75.76% | 57 | 278 | 28.09% |
| BA240524P00165000 | 2024-04-30 3:33PM EDT | 165.00 | 3.23 | 3.20 | 3.30 | +1.33 | +71.51% | 81 | 269 | 26.83% |
| BA240524P00170000 | 2024-04-30 2:57PM EDT | 170.00 | 5.40 | 5.40 | 5.55 | +1.98 | +57.89% | 94 | 364 | 25.53% |
| BA240524P00175000 | 2024-04-30 3:33PM EDT | 175.00 | 8.50 | 8.50 | 8.70 | +2.90 | +51.79% | 171 | 154 | 24.39% |
| BA240524P00180000 | 2024-04-30 10:13AM EDT | 180.00 | 8.59 | 11.70 | 12.50 | -0.76 | -8.13% | 13 | 111 | 21.68% |
| BA240524P00185000 | 2024-04-29 3:12PM EDT | 185.00 | 13.30 | 16.65 | 16.95 | 0.00 | - | 8 | 40 | 0.00% |
| BA240524P00190000 | 2024-04-29 12:01PM EDT | 190.00 | 18.10 | 21.05 | 22.10 | 0.00 | - | 5 | 25 | 25.15% |
| BA240524P00195000 | 2024-04-24 2:28PM EDT | 195.00 | 31.65 | 25.45 | 27.40 | 0.00 | - | 23 | 0 | 36.48% |
| BA240524P00200000 | 2024-04-24 2:22PM EDT | 200.00 | 34.95 | 30.40 | 32.45 | 0.00 | - | 13 | 3 | 42.09% |
| BA240524P00205000 | 2024-04-24 2:22PM EDT | 205.00 | 40.00 | 35.50 | 37.25 | 0.00 | - | 12 | 0 | 42.19% |
| BA240524P00210000 | 2024-04-24 3:52PM EDT | 210.00 | 45.03 | 40.50 | 42.05 | 0.00 | - | 1 | 0 | 38.67% |
| BA240524P00215000 | 2024-04-24 3:52PM EDT | 215.00 | 50.05 | 45.75 | 47.10 | 0.00 | - | 1 | 0 | 44.73% |
| BA240524P00220000 | 2024-04-18 9:34AM EDT | 220.00 | 50.00 | 50.60 | 52.10 | 0.00 | - | - | 0 | 48.15% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 230.00 | 62.00 | 60.75 | 62.45 | 0.00 | - | - | 0 | 66.70% |
| BA240524P00245000 | 2024-04-24 3:52PM EDT | 245.00 | 79.83 | 75.70 | 77.45 | 0.00 | - | 1 | 1 | 77.15% |
| BA240524P00250000 | 2024-04-24 3:52PM EDT | 250.00 | 84.85 | 80.40 | 82.45 | 0.00 | - | 1 | 0 | 80.47% |
© 2024 Yahoo. All rights reserved.