Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,304.32 -3.81 (-0.07%) Dow
39,800.50 -6.27 (-0.02%) Nasdaq
16,750.12 -44.76 (-0.27%) Bitcoin USD
71,092.18 +4,244.49 (+6.35%) CMC Crypto 200
1,537.52 +48.98 (+3.29%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607C00130000 | 2024-04-29 10:35AM EDT | 130.00 | 42.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BA240607C00145000 | 2024-05-02 3:32PM EDT | 145.00 | 34.23 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| BA240607C00150000 | 2024-05-16 3:52PM EDT | 150.00 | 34.23 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| BA240607C00155000 | 2024-05-16 3:33PM EDT | 155.00 | 28.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BA240607C00160000 | 2024-05-17 3:18PM EDT | 160.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 0.00% |
| BA240607C00165000 | 2024-05-20 2:35PM EDT | 165.00 | 22.52 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 0.00% |
| BA240607C00170000 | 2024-05-20 12:15PM EDT | 170.00 | 18.89 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 0.00% |
| BA240607C00175000 | 2024-05-20 1:45PM EDT | 175.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 38 | 121 | 0.00% |
| BA240607C00180000 | 2024-05-20 3:15PM EDT | 180.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 132 | 249 | 0.00% |
| BA240607C00185000 | 2024-05-20 3:58PM EDT | 185.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1,879 | 1,270 | 0.78% |
| BA240607C00190000 | 2024-05-20 3:58PM EDT | 190.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 484 | 638 | 3.13% |
| BA240607C00195000 | 2024-05-20 3:53PM EDT | 195.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 123 | 303 | 6.25% |
| BA240607C00200000 | 2024-05-20 3:50PM EDT | 200.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,104 | 1,479 | 6.25% |
| BA240607C00205000 | 2024-05-20 3:36PM EDT | 205.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 139 | 343 | 12.50% |
| BA240607C00210000 | 2024-05-20 1:28PM EDT | 210.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 40 | 365 | 12.50% |
| BA240607C00215000 | 2024-05-20 3:08PM EDT | 215.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 161 | 178 | 12.50% |
| BA240607C00220000 | 2024-05-20 2:01PM EDT | 220.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 12.50% |
| BA240607C00225000 | 2024-05-20 1:03PM EDT | 225.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240607P00090000 | 2024-05-06 9:30AM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BA240607P00100000 | 2024-05-15 9:50AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| BA240607P00115000 | 2024-05-15 9:30AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BA240607P00120000 | 2024-05-03 9:52AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| BA240607P00125000 | 2024-05-06 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| BA240607P00130000 | 2024-05-20 10:35AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| BA240607P00135000 | 2024-05-20 1:58PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 324 | 25.00% |
| BA240607P00140000 | 2024-05-17 12:45PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| BA240607P00145000 | 2024-05-20 10:18AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| BA240607P00150000 | 2024-05-20 3:08PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 114 | 528 | 25.00% |
| BA240607P00155000 | 2024-05-20 3:01PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 63 | 1,011 | 12.50% |
| BA240607P00160000 | 2024-05-20 3:10PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 519 | 721 | 12.50% |
| BA240607P00165000 | 2024-05-20 3:01PM EDT | 165.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 164 | 512 | 12.50% |
| BA240607P00170000 | 2024-05-20 3:46PM EDT | 170.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 96 | 428 | 6.25% |
| BA240607P00175000 | 2024-05-20 2:07PM EDT | 175.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 197 | 446 | 6.25% |
| BA240607P00180000 | 2024-05-20 3:57PM EDT | 180.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 182 | 481 | 3.13% |
| BA240607P00185000 | 2024-05-20 3:58PM EDT | 185.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 140 | 234 | 0.00% |
| BA240607P00190000 | 2024-05-20 3:45PM EDT | 190.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 77 | 88 | 0.00% |
| BA240607P00195000 | 2024-05-20 10:30AM EDT | 195.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| BA240607P00200000 | 2024-05-17 12:03PM EDT | 200.00 | 18.03 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| BA240607P00205000 | 2024-05-01 9:58AM EDT | 205.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240607P00210000 | 2024-05-20 3:26PM EDT | 210.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BA240607P00215000 | 2024-05-15 3:44PM EDT | 215.00 | 37.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BA240607P00220000 | 2024-05-15 3:44PM EDT | 220.00 | 42.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.