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
1,291.17 -47.89 (-3.58%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531C00130000 | 2024-04-25 1:17PM EDT | 130.00 | 34.95 | 40.80 | 42.80 | 0.00 | - | - | 26 | 64.28% |
| BA240531C00140000 | 2024-04-18 10:48AM EDT | 140.00 | 33.45 | 30.95 | 32.85 | 0.00 | - | - | 1 | 51.49% |
| BA240531C00150000 | 2024-04-25 10:13AM EDT | 150.00 | 13.95 | 21.70 | 23.30 | 0.00 | - | 5 | 11 | 49.92% |
| BA240531C00155000 | 2024-04-30 10:59AM EDT | 155.00 | 20.13 | 17.15 | 18.40 | +4.93 | +32.43% | 15 | 26 | 42.37% |
| BA240531C00160000 | 2024-04-30 12:18PM EDT | 160.00 | 13.95 | 12.90 | 13.85 | -1.05 | -7.00% | 4 | 30 | 36.68% |
| BA240531C00165000 | 2024-04-30 10:50AM EDT | 165.00 | 11.55 | 9.20 | 9.95 | +0.43 | +3.87% | 24 | 111 | 33.41% |
| BA240531C00170000 | 2024-04-30 12:38PM EDT | 170.00 | 6.65 | 6.20 | 6.90 | -1.81 | -21.39% | 81 | 404 | 32.15% |
| BA240531C00175000 | 2024-04-30 12:34PM EDT | 175.00 | 4.35 | 4.05 | 4.35 | -1.45 | -25.00% | 59 | 354 | 30.41% |
| BA240531C00180000 | 2024-04-30 12:38PM EDT | 180.00 | 2.53 | 2.56 | 2.95 | -1.13 | -30.87% | 40 | 577 | 31.54% |
| BA240531C00185000 | 2024-04-30 12:31PM EDT | 185.00 | 1.56 | 1.37 | 1.62 | -0.69 | -30.67% | 133 | 546 | 30.18% |
| BA240531C00190000 | 2024-04-30 12:39PM EDT | 190.00 | 0.85 | 0.81 | 0.89 | -0.48 | -35.56% | 127 | 435 | 29.86% |
| BA240531C00195000 | 2024-04-30 12:38PM EDT | 195.00 | 0.50 | 0.40 | 0.53 | -0.28 | -35.90% | 29 | 152 | 30.59% |
| BA240531C00200000 | 2024-04-30 12:38PM EDT | 200.00 | 0.30 | 0.26 | 0.32 | -0.17 | -36.17% | 30 | 321 | 31.45% |
| BA240531C00205000 | 2024-04-30 10:51AM EDT | 205.00 | 0.10 | 0.15 | 0.30 | -0.32 | -76.19% | 1 | 130 | 34.86% |
| BA240531C00210000 | 2024-04-29 1:47PM EDT | 210.00 | 0.16 | 0.11 | 0.20 | 0.00 | - | 33 | 52 | 35.94% |
| BA240531C00215000 | 2024-04-24 11:53AM EDT | 215.00 | 0.20 | 0.03 | 0.19 | 0.00 | - | 9 | 10 | 38.92% |
| BA240531C00220000 | 2024-04-29 2:58PM EDT | 220.00 | 0.08 | 0.01 | 0.00 | 0.00 | - | 50 | 27 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240531P00100000 | 2024-04-24 2:50PM EDT | 100.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 3 | 75.00% |
| BA240531P00110000 | 2024-04-26 11:39AM EDT | 110.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 67.68% |
| BA240531P00120000 | 2024-04-29 10:56AM EDT | 120.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 6 | 51.86% |
| BA240531P00125000 | 2024-04-12 12:38PM EDT | 125.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 6 | 6 | 50.49% |
| BA240531P00130000 | 2024-04-30 12:36PM EDT | 130.00 | 0.10 | 0.04 | 0.12 | +0.01 | +11.11% | 2 | 78 | 43.65% |
| BA240531P00135000 | 2024-04-26 1:48PM EDT | 135.00 | 0.22 | 0.04 | 0.20 | 0.00 | - | 3 | 36 | 41.60% |
| BA240531P00140000 | 2024-04-29 10:18AM EDT | 140.00 | 0.23 | 0.08 | 0.00 | 0.00 | - | 5 | 52 | 12.50% |
| BA240531P00145000 | 2024-04-29 1:30PM EDT | 145.00 | 0.28 | 0.12 | 0.36 | 0.00 | - | 15 | 65 | 34.33% |
| BA240531P00150000 | 2024-04-30 11:32AM EDT | 150.00 | 0.42 | 0.52 | 0.66 | -0.02 | -4.55% | 17 | 303 | 32.94% |
| BA240531P00155000 | 2024-04-30 11:44AM EDT | 155.00 | 0.78 | 0.91 | 1.01 | +0.02 | +2.63% | 9 | 182 | 30.10% |
| BA240531P00160000 | 2024-04-30 12:37PM EDT | 160.00 | 1.65 | 1.64 | 1.79 | +0.30 | +22.22% | 68 | 497 | 28.81% |
| BA240531P00165000 | 2024-04-30 12:13PM EDT | 165.00 | 2.56 | 2.85 | 2.92 | +0.12 | +4.92% | 60 | 200 | 26.93% |
| BA240531P00170000 | 2024-04-30 11:56AM EDT | 170.00 | 4.35 | 4.85 | 4.95 | +0.45 | +11.54% | 16 | 425 | 26.64% |
| BA240531P00175000 | 2024-04-30 12:07PM EDT | 175.00 | 6.80 | 7.45 | 7.70 | +0.33 | +5.10% | 53 | 186 | 26.28% |
| BA240531P00180000 | 2024-04-29 1:27PM EDT | 180.00 | 9.60 | 10.55 | 11.15 | 0.00 | - | 50 | 63 | 25.95% |
| BA240531P00185000 | 2024-04-29 10:04AM EDT | 185.00 | 16.36 | 14.65 | 15.15 | 0.00 | - | 43 | 72 | 25.38% |
| BA240531P00190000 | 2024-04-25 9:59AM EDT | 190.00 | 27.50 | 18.80 | 20.00 | 0.00 | - | 2 | 3 | 29.40% |
| BA240531P00195000 | 2024-04-24 9:51AM EDT | 195.00 | 23.35 | 23.35 | 25.05 | 0.00 | - | 1 | 0 | 34.86% |
| BA240531P00200000 | 2024-04-26 10:27AM EDT | 200.00 | 33.15 | 28.20 | 29.95 | 0.00 | - | 1 | 0 | 38.38% |
| BA240531P00210000 | 2024-04-17 10:32AM EDT | 210.00 | 40.35 | 38.10 | 39.70 | 0.00 | - | - | 0 | 43.16% |
© 2024 Yahoo. All rights reserved.