Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,010.43 -61.20 (-1.21%) Dow
37,875.34 -585.58 (-1.52%) Nasdaq
15,452.16 -260.59 (-1.66%) Bitcoin USD
63,600.39 -1,206.47 (-1.86%) CMC Crypto 200
1,372.19 -10.38 (-0.75%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00090000 | 2024-02-05 4:51PM EDT | 90.00 | 118.00 | 110.90 | 113.00 | 0.00 | - | 1 | 1 | 407.39% |
| BA240621C00100000 | 2024-04-25 10:42AM EDT | 100.00 | 60.89 | 61.20 | 62.35 | -9.73 | -13.78% | 1 | 245 | 78.96% |
| BA240621C00105000 | 2024-04-12 1:35PM EDT | 105.00 | 66.65 | 56.25 | 57.25 | 0.00 | - | 50 | 107 | 71.80% |
| BA240621C00110000 | 2024-04-23 1:08PM EDT | 110.00 | 60.50 | 51.55 | 52.80 | 0.00 | - | 1 | 70 | 70.70% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 115.00 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 244.40% |
| BA240621C00120000 | 2024-03-18 11:35AM EDT | 120.00 | 62.50 | 50.65 | 53.10 | 0.00 | - | 5 | 112 | 122.16% |
| BA240621C00125000 | 2024-02-12 10:47AM EDT | 125.00 | 87.02 | 59.45 | 63.40 | 0.00 | - | 1 | 24 | 186.46% |
| BA240621C00130000 | 2024-04-24 9:30AM EDT | 130.00 | 48.35 | 32.50 | 33.10 | 0.00 | - | 1 | 37 | 50.33% |
| BA240621C00135000 | 2024-04-23 3:43PM EDT | 135.00 | 35.75 | 27.50 | 28.60 | 0.00 | - | 18 | 44 | 49.22% |
| BA240621C00140000 | 2024-04-25 9:39AM EDT | 140.00 | 23.40 | 23.40 | 23.65 | -3.95 | -14.44% | 1 | 91 | 42.69% |
| BA240621C00145000 | 2024-04-25 9:37AM EDT | 145.00 | 20.20 | 19.15 | 19.85 | -3.80 | -15.83% | 1 | 147 | 41.98% |
| BA240621C00150000 | 2024-04-25 10:38AM EDT | 150.00 | 15.10 | 15.10 | 15.50 | -3.34 | -18.11% | 31 | 239 | 37.40% |
| BA240621C00155000 | 2024-04-25 10:42AM EDT | 155.00 | 11.40 | 12.05 | 12.05 | -3.60 | -24.00% | 23 | 109 | 35.71% |
| BA240621C00160000 | 2024-04-25 11:11AM EDT | 160.00 | 8.90 | 8.80 | 8.95 | -2.45 | -21.88% | 129 | 372 | 33.88% |
| BA240621C00165000 | 2024-04-25 11:09AM EDT | 165.00 | 6.45 | 6.35 | 6.50 | -2.05 | -24.12% | 277 | 272 | 32.87% |
| BA240621C00170000 | 2024-04-25 11:12AM EDT | 170.00 | 4.60 | 4.45 | 4.55 | -1.40 | -23.29% | 277 | 1,153 | 32.05% |
| BA240621C00175000 | 2024-04-25 11:11AM EDT | 175.00 | 3.05 | 3.05 | 3.10 | -1.22 | -28.57% | 379 | 1,750 | 31.52% |
| BA240621C00180000 | 2024-04-25 11:08AM EDT | 180.00 | 2.03 | 1.92 | 2.08 | -0.85 | -29.51% | 604 | 3,013 | 31.30% |
| BA240621C00185000 | 2024-04-25 11:11AM EDT | 185.00 | 1.30 | 1.29 | 1.33 | -0.55 | -29.73% | 359 | 1,744 | 30.93% |
| BA240621C00190000 | 2024-04-25 11:08AM EDT | 190.00 | 0.84 | 0.81 | 0.87 | -0.41 | -32.80% | 793 | 4,371 | 31.04% |
| BA240621C00195000 | 2024-04-25 11:11AM EDT | 195.00 | 0.55 | 0.50 | 0.59 | -0.27 | -33.33% | 291 | 1,904 | 31.52% |
| BA240621C00200000 | 2024-04-25 11:10AM EDT | 200.00 | 0.37 | 0.33 | 0.42 | -0.15 | -28.85% | 1,176 | 7,881 | 32.32% |
| BA240621C00205000 | 2024-04-25 11:08AM EDT | 205.00 | 0.25 | 0.22 | 0.28 | -0.04 | -13.33% | 107 | 969 | 32.67% |
| BA240621C00210000 | 2024-04-25 11:05AM EDT | 210.00 | 0.19 | 0.15 | 0.35 | -0.06 | -27.27% | 182 | 7,787 | 36.65% |
| BA240621C00215000 | 2024-04-24 3:23PM EDT | 215.00 | 0.15 | 0.12 | 0.28 | 0.00 | - | 51 | 559 | 37.74% |
| BA240621C00220000 | 2024-04-25 11:02AM EDT | 220.00 | 0.09 | 0.07 | 0.12 | -0.04 | -30.77% | 434 | 7,390 | 35.45% |
| BA240621C00225000 | 2024-04-24 2:43PM EDT | 225.00 | 0.02 | 0.04 | 0.22 | 0.00 | - | 108 | 262 | 40.92% |
| BA240621C00230000 | 2024-04-25 11:06AM EDT | 230.00 | 0.09 | 0.07 | 0.12 | 0.00 | - | 20 | 6,612 | 39.65% |
| BA240621C00235000 | 2024-04-24 2:23PM EDT | 235.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 26 | 52 | 44.29% |
| BA240621C00240000 | 2024-04-25 10:59AM EDT | 240.00 | 0.05 | 0.05 | 0.18 | -0.01 | -16.67% | 1 | 9,151 | 46.00% |
| BA240621C00245000 | 2024-04-24 3:55PM EDT | 245.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 36 | 86 | 47.56% |
| BA240621C00250000 | 2024-04-24 3:45PM EDT | 250.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 35 | 4,622 | 47.27% |
| BA240621C00255000 | 2024-04-19 3:21PM EDT | 255.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 3 | 12 | 51.32% |
| BA240621C00260000 | 2024-04-25 10:48AM EDT | 260.00 | 0.04 | 0.04 | 0.09 | 0.00 | - | 1 | 5,978 | 49.02% |
| BA240621C00265000 | 2024-04-11 10:22AM EDT | 265.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 1 | 5 | 50.78% |
| BA240621C00270000 | 2024-04-24 3:29PM EDT | 270.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 2,295 | 50.00% |
| BA240621C00275000 | 2024-04-05 3:08PM EDT | 275.00 | 0.18 | 0.01 | 0.17 | 0.00 | - | 2 | 1 | 53.91% |
| BA240621C00280000 | 2024-04-24 12:32PM EDT | 280.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 605 | 3,271 | 50.78% |
| BA240621C00285000 | 2024-04-05 3:10PM EDT | 285.00 | 0.17 | 0.01 | 0.17 | 0.00 | - | 2 | 2 | 57.03% |
| BA240621C00290000 | 2024-04-23 2:01PM EDT | 290.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 2 | 988 | 55.47% |
| BA240621C00300000 | 2024-04-24 11:11AM EDT | 300.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 3,320 | 56.25% |
| BA240621C00310000 | 2024-04-17 12:35PM EDT | 310.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 4 | 1,785 | 59.57% |
| BA240621C00320000 | 2024-04-16 9:30AM EDT | 320.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 3,883 | 63.87% |
| BA240621C00330000 | 2024-04-04 12:18PM EDT | 330.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 10 | 3,729 | 65.23% |
| BA240621C00340000 | 2024-04-10 9:42AM EDT | 340.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 1 | 223 | 71.29% |
| BA240621C00350000 | 2024-04-24 12:39PM EDT | 350.00 | 0.13 | 0.01 | 0.16 | 0.00 | - | 1 | 1,305 | 73.63% |
| BA240621C00360000 | 2024-04-15 10:24AM EDT | 360.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 13 | 507 | 69.53% |
| BA240621C00370000 | 2024-04-01 3:58PM EDT | 370.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 67 | 77.54% |
| BA240621C00380000 | 2024-03-11 1:13PM EDT | 380.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 42 | 76.95% |
| BA240621C00390000 | 2024-04-24 1:47PM EDT | 390.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 1,577 | 76.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00090000 | 2024-04-24 9:44AM EDT | 90.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 1 | 451 | 57.42% |
| BA240621P00095000 | 2024-04-25 10:53AM EDT | 95.00 | 0.06 | 0.01 | 0.24 | -0.03 | -33.33% | 15 | 168 | 58.79% |
| BA240621P00100000 | 2024-04-24 3:57PM EDT | 100.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 22 | 883 | 49.81% |
| BA240621P00105000 | 2024-04-25 10:53AM EDT | 105.00 | 0.11 | 0.01 | 0.14 | +0.10 | +1,000.00% | 15 | 122 | 49.41% |
| BA240621P00110000 | 2024-04-24 2:19PM EDT | 110.00 | 0.15 | 0.05 | 0.29 | 0.00 | - | 12 | 479 | 49.95% |
| BA240621P00115000 | 2024-04-25 10:10AM EDT | 115.00 | 0.29 | 0.17 | 0.33 | +0.07 | +31.82% | 4 | 172 | 45.90% |
| BA240621P00120000 | 2024-04-25 10:54AM EDT | 120.00 | 0.45 | 0.29 | 0.45 | +0.09 | +25.00% | 134 | 467 | 43.34% |
| BA240621P00125000 | 2024-04-25 10:10AM EDT | 125.00 | 0.44 | 0.32 | 0.51 | +0.09 | +25.71% | 17 | 525 | 39.23% |
| BA240621P00130000 | 2024-04-25 11:02AM EDT | 130.00 | 0.70 | 0.62 | 0.66 | +0.19 | +37.25% | 71 | 1,307 | 36.23% |
| BA240621P00135000 | 2024-04-25 11:12AM EDT | 135.00 | 0.98 | 0.93 | 1.01 | +0.22 | +28.95% | 45 | 911 | 34.67% |
| BA240621P00140000 | 2024-04-25 11:12AM EDT | 140.00 | 1.49 | 1.47 | 1.58 | +0.38 | +34.23% | 183 | 4,045 | 33.55% |
| BA240621P00145000 | 2024-04-25 11:12AM EDT | 145.00 | 2.24 | 2.21 | 2.29 | +0.59 | +35.76% | 149 | 3,297 | 31.79% |
| BA240621P00150000 | 2024-04-25 11:06AM EDT | 150.00 | 3.43 | 3.25 | 3.35 | +0.92 | +36.65% | 215 | 4,809 | 30.38% |
| BA240621P00155000 | 2024-04-25 10:52AM EDT | 155.00 | 5.00 | 4.70 | 4.85 | +1.40 | +38.89% | 131 | 3,355 | 29.20% |
| BA240621P00160000 | 2024-04-25 11:12AM EDT | 160.00 | 6.81 | 6.65 | 6.75 | +1.66 | +32.36% | 256 | 5,088 | 27.71% |
| BA240621P00165000 | 2024-04-25 11:08AM EDT | 165.00 | 9.40 | 9.25 | 9.40 | +1.94 | +26.01% | 65 | 4,755 | 27.05% |
| BA240621P00170000 | 2024-04-25 11:10AM EDT | 170.00 | 12.39 | 12.35 | 12.50 | +2.39 | +23.90% | 110 | 3,893 | 25.95% |
| BA240621P00175000 | 2024-04-25 10:55AM EDT | 175.00 | 16.13 | 15.80 | 16.25 | +3.06 | +23.41% | 32 | 2,344 | 25.42% |
| BA240621P00180000 | 2024-04-25 11:02AM EDT | 180.00 | 20.40 | 20.00 | 20.30 | +2.91 | +16.64% | 255 | 4,809 | 24.01% |
| BA240621P00185000 | 2024-04-25 10:54AM EDT | 185.00 | 24.86 | 24.05 | 25.00 | +4.17 | +20.15% | 70 | 2,145 | 25.27% |
| BA240621P00190000 | 2024-04-25 10:30AM EDT | 190.00 | 28.90 | 28.85 | 29.85 | +3.71 | +14.73% | 41 | 5,072 | 27.05% |
| BA240621P00195000 | 2024-04-25 10:03AM EDT | 195.00 | 34.17 | 33.60 | 34.50 | +3.68 | +12.07% | 20 | 1,708 | 23.98% |
| BA240621P00200000 | 2024-04-25 11:11AM EDT | 200.00 | 39.20 | 39.05 | 39.35 | +3.35 | +9.34% | 69 | 1,606 | 0.00% |
| BA240621P00205000 | 2024-04-25 10:31AM EDT | 205.00 | 43.75 | 43.55 | 44.90 | +3.35 | +8.29% | 150 | 0 | 36.82% |
| BA240621P00210000 | 2024-04-25 10:52AM EDT | 210.00 | 49.55 | 48.80 | 49.70 | +4.46 | +9.90% | 6 | 519 | 36.33% |
| BA240621P00215000 | 2024-04-24 3:44PM EDT | 215.00 | 50.25 | 53.60 | 54.70 | 0.00 | - | 2 | 0 | 38.87% |
| BA240621P00220000 | 2024-04-24 2:54PM EDT | 220.00 | 55.85 | 58.75 | 59.75 | 0.00 | - | 1,260 | 91 | 42.33% |
| BA240621P00225000 | 2024-04-24 3:43PM EDT | 225.00 | 60.05 | 63.35 | 64.75 | 0.00 | - | 3 | 0 | 44.73% |
| BA240621P00230000 | 2024-04-24 3:43PM EDT | 230.00 | 64.99 | 68.75 | 69.85 | 0.00 | - | 2,263 | 152 | 48.98% |
| BA240621P00235000 | 2024-04-24 3:43PM EDT | 235.00 | 70.05 | 73.60 | 74.80 | 0.00 | - | 3 | 0 | 50.34% |
| BA240621P00240000 | 2024-04-24 3:42PM EDT | 240.00 | 75.00 | 78.80 | 79.80 | 0.00 | - | 1,643 | 128 | 52.54% |
| BA240621P00250000 | 2024-04-24 2:52PM EDT | 250.00 | 85.95 | 88.55 | 89.65 | 0.00 | - | 570 | 42 | 53.17% |
| BA240621P00260000 | 2024-04-24 2:52PM EDT | 260.00 | 96.00 | 98.70 | 99.65 | 0.00 | - | 192 | 18 | 57.03% |
| BA240621P00270000 | 2024-04-24 2:52PM EDT | 270.00 | 105.90 | 108.45 | 109.90 | 0.00 | - | 54 | 6 | 66.80% |
| BA240621P00275000 | 2024-04-15 3:54PM EDT | 275.00 | 106.99 | 113.70 | 114.85 | 0.00 | - | - | 0 | 67.63% |
| BA240621P00280000 | 2024-04-23 3:56PM EDT | 280.00 | 111.05 | 118.60 | 119.80 | 0.00 | - | 2 | 0 | 68.26% |
| BA240621P00290000 | 2024-04-23 3:56PM EDT | 290.00 | 121.19 | 128.45 | 129.75 | 0.00 | - | 1 | 0 | 70.41% |
| BA240621P00300000 | 2024-03-08 4:38PM EDT | 300.00 | 100.57 | 116.15 | 117.50 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00310000 | 2024-03-01 4:53PM EDT | 310.00 | 109.85 | 113.90 | 121.75 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00320000 | 2024-01-24 4:44PM EDT | 320.00 | 104.37 | 117.55 | 120.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00330000 | 2023-12-22 11:10AM EDT | 330.00 | 68.68 | 113.35 | 118.25 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00350000 | 2024-01-31 2:21PM EDT | 350.00 | 137.98 | 148.20 | 151.40 | 0.00 | - | 6 | 0 | 0.00% |
| BA240621P00360000 | 2023-08-04 10:58AM EDT | 360.00 | 126.85 | 134.60 | 138.30 | 0.00 | - | 4 | 0 | 0.00% |
| BA240621P00390000 | 2024-04-24 3:52PM EDT | 390.00 | 224.89 | 228.80 | 229.70 | 0.00 | - | 1 | 0 | 96.29% |
© 2024 Yahoo. All rights reserved.