Singapore markets closed
Straits Times Index
3,215.40 +10.58 (+0.33%) S&P 500
4,320.06 -9.94 (-0.23%) Dow
33,963.84 -106.56 (-0.31%) Nasdaq
13,211.81 -12.19 (-0.09%) Bitcoin USD
26,094.83 -487.62 (-1.83%) CMC Crypto 200
558.09 -9.96 (-1.75%)
The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621C00100000 | 2023-09-22 2:45PM EDT | 100.00 | 102.04 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 0.00% |
| BA240621C00105000 | 2023-09-08 12:03PM EDT | 105.00 | 111.40 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| BA240621C00110000 | 2023-09-08 12:04PM EDT | 110.00 | 106.85 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| BA240621C00115000 | 2023-09-08 12:05PM EDT | 115.00 | 102.40 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| BA240621C00120000 | 2023-09-08 12:06PM EDT | 120.00 | 97.85 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| BA240621C00125000 | 2023-09-12 10:25AM EDT | 125.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| BA240621C00130000 | 2023-08-16 9:30AM EDT | 130.00 | 108.85 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BA240621C00135000 | 2023-09-13 9:47AM EDT | 135.00 | 83.37 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| BA240621C00140000 | 2023-09-19 11:18AM EDT | 140.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| BA240621C00145000 | 2023-09-22 2:54PM EDT | 145.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| BA240621C00150000 | 2023-09-22 2:29PM EDT | 150.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 30 | 117 | 0.00% |
| BA240621C00155000 | 2023-09-22 11:54AM EDT | 155.00 | 55.28 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| BA240621C00160000 | 2023-09-19 1:18PM EDT | 160.00 | 55.82 | 0.00 | 0.00 | 0.00 | - | 2 | 259 | 0.00% |
| BA240621C00165000 | 2023-09-20 10:23AM EDT | 165.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| BA240621C00170000 | 2023-09-22 2:02PM EDT | 170.00 | 43.68 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| BA240621C00175000 | 2023-09-22 10:57AM EDT | 175.00 | 40.84 | 0.00 | 0.00 | 0.00 | - | 3 | 525 | 0.00% |
| BA240621C00180000 | 2023-09-22 2:02PM EDT | 180.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 6 | 412 | 0.00% |
| BA240621C00185000 | 2023-09-22 11:45AM EDT | 185.00 | 33.38 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 0.00% |
| BA240621C00190000 | 2023-09-22 2:54PM EDT | 190.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 10 | 465 | 0.00% |
| BA240621C00195000 | 2023-09-22 10:00AM EDT | 195.00 | 28.18 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 0.00% |
| BA240621C00200000 | 2023-09-22 2:32PM EDT | 200.00 | 24.66 | 0.00 | 0.00 | 0.00 | - | 23 | 2,133 | 0.39% |
| BA240621C00210000 | 2023-09-22 3:30PM EDT | 210.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 57 | 879 | 1.56% |
| BA240621C00220000 | 2023-09-22 3:12PM EDT | 220.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 13 | 1,433 | 3.13% |
| BA240621C00230000 | 2023-09-22 2:32PM EDT | 230.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 12 | 892 | 3.13% |
| BA240621C00240000 | 2023-09-22 3:20PM EDT | 240.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 43 | 1,809 | 6.25% |
| BA240621C00250000 | 2023-09-22 3:46PM EDT | 250.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 140 | 1,406 | 6.25% |
| BA240621C00260000 | 2023-09-22 3:55PM EDT | 260.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 61 | 701 | 6.25% |
| BA240621C00270000 | 2023-09-22 3:46PM EDT | 270.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 28 | 483 | 6.25% |
| BA240621C00280000 | 2023-09-21 3:56PM EDT | 280.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 13 | 750 | 6.25% |
| BA240621C00290000 | 2023-09-22 11:01AM EDT | 290.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 740 | 6.25% |
| BA240621C00300000 | 2023-09-22 3:02PM EDT | 300.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 12.50% |
| BA240621C00310000 | 2023-09-22 2:51PM EDT | 310.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 1,419 | 12.50% |
| BA240621C00320000 | 2023-09-22 11:41AM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,703 | 12.50% |
| BA240621C00330000 | 2023-09-20 12:07PM EDT | 330.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 12.50% |
| BA240621C00340000 | 2023-09-20 12:06PM EDT | 340.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 12.50% |
| BA240621C00350000 | 2023-09-22 10:50AM EDT | 350.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 985 | 12.50% |
| BA240621C00360000 | 2023-09-22 10:16AM EDT | 360.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 442 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240621P00100000 | 2023-09-22 2:58PM EDT | 100.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 108 | 495 | 12.50% |
| BA240621P00105000 | 2023-09-22 10:11AM EDT | 105.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| BA240621P00110000 | 2023-09-21 2:40PM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 299 | 12.50% |
| BA240621P00115000 | 2023-09-22 2:20PM EDT | 115.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 12.50% |
| BA240621P00120000 | 2023-09-22 3:51PM EDT | 120.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 250 | 12.50% |
| BA240621P00125000 | 2023-09-22 11:09AM EDT | 125.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| BA240621P00130000 | 2023-09-22 2:47PM EDT | 130.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 488 | 12.50% |
| BA240621P00135000 | 2023-09-21 12:48PM EDT | 135.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 17 | 308 | 12.50% |
| BA240621P00140000 | 2023-09-22 3:18PM EDT | 140.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 6 | 428 | 6.25% |
| BA240621P00145000 | 2023-09-21 12:00PM EDT | 145.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 284 | 6.25% |
| BA240621P00150000 | 2023-09-22 3:25PM EDT | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 601 | 6.25% |
| BA240621P00155000 | 2023-09-11 12:45PM EDT | 155.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 6 | 221 | 6.25% |
| BA240621P00160000 | 2023-09-22 2:44PM EDT | 160.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 934 | 6.25% |
| BA240621P00165000 | 2023-09-22 10:41AM EDT | 165.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 828 | 6.25% |
| BA240621P00170000 | 2023-09-21 3:09PM EDT | 170.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 12 | 701 | 3.13% |
| BA240621P00175000 | 2023-09-22 11:11AM EDT | 175.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 1 | 716 | 3.13% |
| BA240621P00180000 | 2023-09-22 1:36PM EDT | 180.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 13 | 2,422 | 3.13% |
| BA240621P00185000 | 2023-09-22 12:25PM EDT | 185.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 13 | 992 | 1.56% |
| BA240621P00190000 | 2023-09-22 3:57PM EDT | 190.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 52 | 1,823 | 0.78% |
| BA240621P00195000 | 2023-09-22 2:14PM EDT | 195.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,216 | 0.39% |
| BA240621P00200000 | 2023-09-22 3:57PM EDT | 200.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 64 | 3,025 | 0.00% |
| BA240621P00210000 | 2023-09-21 2:37PM EDT | 210.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 12 | 1,021 | 0.00% |
| BA240621P00220000 | 2023-09-22 2:17PM EDT | 220.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2,194 | 0.00% |
| BA240621P00230000 | 2023-09-22 12:49PM EDT | 230.00 | 36.49 | 0.00 | 0.00 | 0.00 | - | 33 | 1,115 | 0.00% |
| BA240621P00240000 | 2023-09-20 3:54PM EDT | 240.00 | 40.68 | 0.00 | 0.00 | 0.00 | - | 2 | 934 | 0.00% |
| BA240621P00250000 | 2023-09-22 11:25AM EDT | 250.00 | 52.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1,002 | 0.00% |
| BA240621P00260000 | 2023-09-22 1:04PM EDT | 260.00 | 62.05 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 0.00% |
| BA240621P00270000 | 2023-09-19 12:55PM EDT | 270.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA240621P00280000 | 2023-09-19 3:02PM EDT | 280.00 | 75.73 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 0.00% |
| BA240621P00290000 | 2023-09-22 3:15PM EDT | 290.00 | 91.35 | 0.00 | 0.00 | 0.00 | - | 19 | 13 | 0.00% |
| BA240621P00300000 | 2023-08-17 1:08PM EDT | 300.00 | 72.90 | 91.05 | 92.90 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00310000 | 2023-07-14 12:17PM EDT | 310.00 | 96.40 | 73.80 | 76.45 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621P00320000 | 2023-08-02 12:58PM EDT | 320.00 | 88.65 | 95.55 | 97.60 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00330000 | 2023-07-26 11:30AM EDT | 330.00 | 103.38 | 105.50 | 108.05 | 0.00 | - | 25 | 0 | 0.00% |
| BA240621P00350000 | 2023-07-28 11:05AM EDT | 350.00 | 111.07 | 125.25 | 127.95 | 0.00 | - | 5 | 0 | 0.00% |
| BA240621P00360000 | 2023-08-04 10:58AM EDT | 360.00 | 126.85 | 134.60 | 138.30 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
