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
1,286.20 -52.86 (-3.94%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240719C00100000 | 2024-03-27 9:35AM EDT | 100.00 | 91.07 | 64.50 | 70.60 | 0.00 | - | 3 | 8 | 78.49% |
| BA240719C00105000 | 2024-03-27 10:27AM EDT | 105.00 | 87.80 | 62.45 | 63.75 | 0.00 | - | 5 | 5 | 0.00% |
| BA240719C00110000 | 2024-02-06 1:57PM EDT | 110.00 | 102.41 | 94.50 | 100.00 | 0.00 | - | 5 | 0 | 261.54% |
| BA240719C00130000 | 2024-04-30 10:32AM EDT | 130.00 | 45.70 | 41.10 | 42.20 | +6.60 | +16.88% | 1 | 19 | 52.58% |
| BA240719C00135000 | 2024-04-29 2:36PM EDT | 135.00 | 40.25 | 36.70 | 37.05 | 0.00 | - | 1 | 3 | 49.39% |
| BA240719C00140000 | 2024-04-29 3:15PM EDT | 140.00 | 35.20 | 32.05 | 32.75 | 0.00 | - | 2 | 10 | 47.40% |
| BA240719C00145000 | 2024-04-29 3:19PM EDT | 145.00 | 31.00 | 27.35 | 28.05 | 0.00 | - | 1 | 5 | 43.03% |
| BA240719C00150000 | 2024-04-29 11:35AM EDT | 150.00 | 26.11 | 23.55 | 23.70 | 0.00 | - | 3 | 47 | 39.89% |
| BA240719C00155000 | 2024-04-29 3:28PM EDT | 155.00 | 22.65 | 19.50 | 19.75 | 0.00 | - | 2 | 107 | 37.74% |
| BA240719C00160000 | 2024-04-30 11:54AM EDT | 160.00 | 18.14 | 15.90 | 16.15 | -0.71 | -3.77% | 11 | 192 | 36.04% |
| BA240719C00165000 | 2024-04-30 2:29PM EDT | 165.00 | 12.75 | 12.75 | 12.95 | -2.25 | -15.00% | 15 | 215 | 34.69% |
| BA240719C00170000 | 2024-04-30 1:04PM EDT | 170.00 | 10.90 | 9.90 | 10.05 | -1.35 | -11.02% | 13 | 521 | 33.25% |
| BA240719C00175000 | 2024-04-30 2:30PM EDT | 175.00 | 7.60 | 7.55 | 7.70 | -2.35 | -23.62% | 66 | 1,590 | 32.39% |
| BA240719C00180000 | 2024-04-30 2:30PM EDT | 180.00 | 5.67 | 5.60 | 5.75 | -1.83 | -24.40% | 95 | 3,129 | 31.64% |
| BA240719C00185000 | 2024-04-30 1:49PM EDT | 185.00 | 4.35 | 4.10 | 4.20 | -1.30 | -23.01% | 23 | 1,394 | 31.03% |
| BA240719C00190000 | 2024-04-30 2:04PM EDT | 190.00 | 3.12 | 2.96 | 3.05 | -1.00 | -24.27% | 607 | 5,560 | 30.74% |
| BA240719C00195000 | 2024-04-30 2:27PM EDT | 195.00 | 2.14 | 2.07 | 2.17 | -0.86 | -28.67% | 29 | 1,591 | 30.48% |
| BA240719C00200000 | 2024-04-30 2:28PM EDT | 200.00 | 1.47 | 1.45 | 1.52 | -0.69 | -31.94% | 75 | 1,829 | 30.29% |
| BA240719C00210000 | 2024-04-30 1:51PM EDT | 210.00 | 0.76 | 0.72 | 0.86 | -0.29 | -27.62% | 247 | 4,922 | 31.32% |
| BA240719C00220000 | 2024-04-30 12:38PM EDT | 220.00 | 0.44 | 0.21 | 0.46 | -0.09 | -16.98% | 17 | 2,708 | 31.91% |
| BA240719C00230000 | 2024-04-30 1:39PM EDT | 230.00 | 0.24 | 0.13 | 0.27 | -0.01 | -4.00% | 6 | 739 | 33.01% |
| BA240719C00240000 | 2024-04-29 3:33PM EDT | 240.00 | 0.14 | 0.01 | 0.26 | 0.00 | - | 58 | 646 | 36.48% |
| BA240719C00250000 | 2024-04-30 2:28PM EDT | 250.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 131 | 2,252 | 35.50% |
| BA240719C00260000 | 2024-04-29 2:28PM EDT | 260.00 | 0.21 | 0.04 | 0.21 | 0.00 | - | 6 | 997 | 41.90% |
| BA240719C00270000 | 2024-04-26 1:59PM EDT | 270.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 2 | 596 | 44.34% |
| BA240719C00280000 | 2024-04-25 12:31PM EDT | 280.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 4 | 548 | 40.43% |
| BA240719C00290000 | 2024-04-25 10:10AM EDT | 290.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 297 | 397 | 49.56% |
| BA240719C00300000 | 2024-04-25 10:14AM EDT | 300.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 500 | 620 | 51.76% |
| BA240719C00310000 | 2024-04-05 10:16AM EDT | 310.00 | 0.15 | 0.01 | 0.17 | 0.00 | - | 2 | 10 | 50.39% |
| BA240719C00320000 | 2024-04-26 2:43PM EDT | 320.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 1 | 40 | 52.64% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240719P00095000 | 2024-04-30 12:55PM EDT | 95.00 | 0.05 | 0.04 | 0.09 | +0.01 | +25.00% | 2 | 149 | 51.47% |
| BA240719P00100000 | 2024-04-30 11:24AM EDT | 100.00 | 0.13 | 0.01 | 0.13 | +0.07 | +116.67% | 21 | 405 | 49.61% |
| BA240719P00105000 | 2024-04-29 2:44PM EDT | 105.00 | 0.08 | 0.04 | 0.18 | 0.00 | - | 2 | 120 | 47.56% |
| BA240719P00110000 | 2024-04-30 1:44PM EDT | 110.00 | 0.08 | 0.08 | 0.30 | -0.02 | -20.00% | 5 | 189 | 46.97% |
| BA240719P00115000 | 2024-04-30 2:29PM EDT | 115.00 | 0.20 | 0.16 | 0.21 | +0.07 | +53.85% | 23 | 107 | 40.33% |
| BA240719P00120000 | 2024-04-30 12:49PM EDT | 120.00 | 0.23 | 0.21 | 0.32 | +0.03 | +15.00% | 3 | 207 | 39.01% |
| BA240719P00125000 | 2024-04-30 12:17PM EDT | 125.00 | 0.32 | 0.26 | 0.46 | -0.03 | -8.57% | 29 | 170 | 37.45% |
| BA240719P00130000 | 2024-04-30 1:45PM EDT | 130.00 | 0.50 | 0.45 | 0.66 | +0.10 | +25.00% | 15 | 368 | 35.96% |
| BA240719P00135000 | 2024-04-30 2:29PM EDT | 135.00 | 0.73 | 0.71 | 0.75 | +0.18 | +32.73% | 30 | 360 | 32.67% |
| BA240719P00140000 | 2024-04-30 1:45PM EDT | 140.00 | 1.03 | 1.04 | 1.09 | +0.10 | +10.75% | 9 | 1,226 | 31.31% |
| BA240719P00145000 | 2024-04-30 2:08PM EDT | 145.00 | 1.53 | 1.53 | 1.58 | +0.33 | +27.50% | 21 | 423 | 30.04% |
| BA240719P00150000 | 2024-04-30 1:12PM EDT | 150.00 | 2.10 | 2.24 | 2.29 | +0.29 | +16.02% | 42 | 468 | 28.93% |
| BA240719P00155000 | 2024-04-30 2:27PM EDT | 155.00 | 3.19 | 3.20 | 3.30 | +0.50 | +18.59% | 30 | 678 | 28.00% |
| BA240719P00160000 | 2024-04-30 12:52PM EDT | 160.00 | 4.35 | 4.55 | 4.65 | +0.75 | +20.83% | 22 | 2,445 | 27.09% |
| BA240719P00165000 | 2024-04-30 2:32PM EDT | 165.00 | 6.35 | 6.30 | 6.35 | +1.40 | +28.28% | 108 | 1,182 | 26.04% |
| BA240719P00170000 | 2024-04-30 2:28PM EDT | 170.00 | 8.55 | 8.45 | 8.65 | +1.75 | +25.74% | 37 | 2,037 | 25.46% |
| BA240719P00175000 | 2024-04-30 1:58PM EDT | 175.00 | 10.80 | 11.10 | 11.30 | +1.30 | +13.68% | 11 | 1,056 | 24.45% |
| BA240719P00180000 | 2024-04-29 3:19PM EDT | 180.00 | 12.21 | 14.25 | 14.50 | 0.00 | - | 63 | 1,468 | 23.62% |
| BA240719P00185000 | 2024-04-26 11:22AM EDT | 185.00 | 20.42 | 17.70 | 18.30 | 0.00 | - | 2 | 716 | 23.34% |
| BA240719P00190000 | 2024-04-26 1:59PM EDT | 190.00 | 23.08 | 21.70 | 22.10 | 0.00 | - | 5 | 1,291 | 21.06% |
| BA240719P00195000 | 2024-04-30 10:36AM EDT | 195.00 | 22.70 | 25.90 | 26.30 | -0.69 | -2.95% | 3 | 366 | 17.24% |
| BA240719P00200000 | 2024-04-29 12:51PM EDT | 200.00 | 27.55 | 30.60 | 31.20 | 0.00 | - | 5 | 804 | 17.82% |
| BA240719P00210000 | 2024-04-25 2:49PM EDT | 210.00 | 44.75 | 40.15 | 41.15 | 0.00 | - | 45 | 11 | 20.61% |
| BA240719P00220000 | 2024-04-30 12:22PM EDT | 220.00 | 48.25 | 50.05 | 51.25 | +0.35 | +0.73% | 3 | 5 | 27.25% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 230.00 | 65.00 | 60.00 | 61.20 | 0.00 | - | 9 | 0 | 29.59% |
| BA240719P00240000 | 2024-04-25 12:40PM EDT | 240.00 | 76.36 | 70.15 | 71.25 | 0.00 | - | 1 | 1 | 34.52% |
| BA240719P00250000 | 2024-04-24 3:52PM EDT | 250.00 | 85.00 | 80.25 | 81.15 | 0.00 | - | 1 | 0 | 34.08% |
| BA240719P00260000 | 2024-03-11 11:10AM EDT | 260.00 | 68.00 | 85.20 | 87.15 | 0.00 | - | 2 | 0 | 0.00% |
| BA240719P00280000 | 2024-04-19 10:13AM EDT | 280.00 | 108.25 | 110.00 | 111.20 | 0.00 | - | 1 | 0 | 44.92% |
| BA240719P00290000 | 2024-04-17 3:49PM EDT | 290.00 | 120.23 | 120.00 | 121.15 | 0.00 | - | - | 0 | 45.02% |
© 2024 Yahoo. All rights reserved.