Singapore markets open in 5 hours 20 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,082.49 -149.79 (-0.23%) CMC Crypto 200
1,322.47 -37.86 (-2.78%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920C00090000 | 2024-06-12 12:40PM EDT | 90.00 | 94.95 | 84.30 | 92.55 | 0.00 | - | 4 | 2 | 93.32% |
| BA240920C00095000 | 2024-05-06 3:43PM EDT | 95.00 | 84.45 | 93.25 | 98.90 | 0.00 | - | 2 | 2 | 172.83% |
| BA240920C00100000 | 2024-06-20 9:32AM EDT | 100.00 | 74.40 | 74.40 | 82.75 | 0.00 | - | 1 | 17 | 82.42% |
| BA240920C00105000 | 2024-04-04 12:32PM EDT | 105.00 | 85.85 | 76.80 | 78.15 | 0.00 | - | 7 | 25 | 105.55% |
| BA240920C00110000 | 2024-03-13 3:28PM EDT | 110.00 | 76.55 | 61.25 | 63.95 | 0.00 | - | 2 | 24 | 0.00% |
| BA240920C00115000 | 2024-04-01 10:25AM EDT | 115.00 | 78.57 | 57.10 | 58.25 | 0.00 | - | 1 | 17 | 0.00% |
| BA240920C00120000 | 2024-06-17 12:31PM EDT | 120.00 | 61.25 | 54.75 | 63.00 | 0.00 | - | 2 | 24 | 62.65% |
| BA240920C00125000 | 2024-05-31 10:53AM EDT | 125.00 | 50.87 | 50.00 | 58.40 | 0.00 | - | 4 | 33 | 59.72% |
| BA240920C00130000 | 2024-06-10 12:19PM EDT | 130.00 | 62.45 | 45.10 | 53.65 | 0.00 | - | 2 | 15 | 55.65% |
| BA240920C00135000 | 2024-06-20 9:33AM EDT | 135.00 | 40.95 | 44.15 | 45.30 | 0.00 | - | 1 | 111 | 52.56% |
| BA240920C00140000 | 2024-06-20 10:26AM EDT | 140.00 | 38.25 | 38.20 | 44.35 | 0.00 | - | 3 | 62 | 55.06% |
| BA240920C00145000 | 2024-06-21 3:22PM EDT | 145.00 | 35.60 | 34.60 | 36.20 | +1.32 | +3.85% | 1 | 51 | 49.24% |
| BA240920C00150000 | 2024-06-20 3:59PM EDT | 150.00 | 30.90 | 30.60 | 31.75 | 0.00 | - | 2 | 26 | 46.07% |
| BA240920C00155000 | 2024-06-18 3:39PM EDT | 155.00 | 26.27 | 25.05 | 31.00 | 0.00 | - | 2 | 144 | 55.75% |
| BA240920C00160000 | 2024-06-21 2:22PM EDT | 160.00 | 23.19 | 22.45 | 23.85 | +0.78 | +3.48% | 2 | 720 | 42.23% |
| BA240920C00165000 | 2024-06-21 3:55PM EDT | 165.00 | 19.75 | 19.05 | 19.95 | +0.30 | +1.54% | 19 | 317 | 39.63% |
| BA240920C00170000 | 2024-06-21 11:39AM EDT | 170.00 | 16.52 | 15.85 | 16.70 | +1.02 | +6.58% | 76 | 1,255 | 38.40% |
| BA240920C00175000 | 2024-06-21 3:44PM EDT | 175.00 | 13.30 | 13.40 | 13.60 | -0.17 | -1.26% | 49 | 5,669 | 36.82% |
| BA240920C00180000 | 2024-06-21 3:59PM EDT | 180.00 | 11.05 | 10.85 | 11.00 | +0.12 | +1.10% | 84 | 1,341 | 35.85% |
| BA240920C00185000 | 2024-06-21 3:48PM EDT | 185.00 | 8.68 | 8.65 | 8.85 | -0.07 | -0.80% | 23 | 764 | 35.30% |
| BA240920C00190000 | 2024-06-21 3:55PM EDT | 190.00 | 6.95 | 6.80 | 7.00 | -0.05 | -0.71% | 60 | 6,241 | 34.75% |
| BA240920C00195000 | 2024-06-21 2:58PM EDT | 195.00 | 5.40 | 5.30 | 5.50 | 0.00 | - | 6 | 5,570 | 34.41% |
| BA240920C00200000 | 2024-06-21 3:51PM EDT | 200.00 | 4.17 | 2.62 | 4.25 | +0.02 | +0.48% | 85 | 2,072 | 34.04% |
| BA240920C00205000 | 2024-06-21 3:59PM EDT | 205.00 | 3.20 | 2.80 | 3.30 | +0.40 | +14.29% | 10 | 2,123 | 33.95% |
| BA240920C00210000 | 2024-06-21 2:40PM EDT | 210.00 | 2.45 | 2.35 | 2.53 | +0.38 | +18.36% | 30 | 1,067 | 33.84% |
| BA240920C00215000 | 2024-06-21 2:35PM EDT | 215.00 | 1.90 | 1.77 | 1.94 | +0.18 | +10.47% | 2 | 1,633 | 33.84% |
| BA240920C00220000 | 2024-06-21 3:48PM EDT | 220.00 | 1.43 | 1.12 | 1.51 | +0.01 | +0.70% | 108 | 1,838 | 34.05% |
| BA240920C00225000 | 2024-06-21 3:55PM EDT | 225.00 | 1.09 | 1.01 | 1.17 | -0.01 | -0.91% | 161 | 2,161 | 34.23% |
| BA240920C00230000 | 2024-06-21 2:23PM EDT | 230.00 | 0.84 | 0.77 | 0.90 | -0.08 | -8.70% | 2 | 889 | 34.39% |
| BA240920C00235000 | 2024-06-21 3:01PM EDT | 235.00 | 0.65 | 0.58 | 0.73 | -0.02 | -2.99% | 43 | 1,256 | 34.94% |
| BA240920C00240000 | 2024-06-21 1:49PM EDT | 240.00 | 0.47 | 0.36 | 0.62 | 0.00 | - | 4 | 3,131 | 35.74% |
| BA240920C00245000 | 2024-06-21 3:29PM EDT | 245.00 | 0.43 | 0.35 | 0.59 | -0.02 | -4.44% | 5,294 | 346 | 37.26% |
| BA240920C00250000 | 2024-06-21 10:28AM EDT | 250.00 | 0.34 | 0.26 | 0.50 | +0.08 | +30.77% | 2 | 1,462 | 37.92% |
| BA240920C00255000 | 2024-06-21 10:30AM EDT | 255.00 | 0.27 | 0.09 | 0.44 | -0.06 | -18.18% | 2 | 1,208 | 38.77% |
| BA240920C00260000 | 2024-06-21 10:28AM EDT | 260.00 | 0.25 | 0.07 | 0.40 | 0.00 | - | 2 | 704 | 39.80% |
| BA240920C00265000 | 2024-06-21 10:29AM EDT | 265.00 | 0.23 | 0.06 | 0.22 | +0.01 | +4.55% | 2 | 1,951 | 37.79% |
| BA240920C00270000 | 2024-06-21 3:13PM EDT | 270.00 | 0.19 | 0.08 | 0.40 | -0.01 | -5.00% | 4 | 1,624 | 42.92% |
| BA240920C00275000 | 2024-06-21 3:12PM EDT | 275.00 | 0.22 | 0.12 | 0.22 | +0.07 | +46.67% | 2 | 970 | 40.67% |
| BA240920C00280000 | 2024-06-21 3:13PM EDT | 280.00 | 0.13 | 0.06 | 0.34 | -0.05 | -27.78% | 4 | 938 | 44.73% |
| BA240920C00285000 | 2024-06-21 3:13PM EDT | 285.00 | 0.16 | 0.03 | 0.16 | +0.05 | +45.45% | 2 | 132 | 41.60% |
| BA240920C00290000 | 2024-06-21 3:13PM EDT | 290.00 | 0.17 | 0.03 | 0.18 | +0.05 | +41.67% | 2 | 1,041 | 43.51% |
| BA240920C00295000 | 2024-06-21 3:14PM EDT | 295.00 | 0.12 | 0.03 | 0.30 | -0.02 | -14.29% | 2 | 119 | 47.95% |
| BA240920C00300000 | 2024-06-21 1:15PM EDT | 300.00 | 0.11 | 0.02 | 0.25 | -0.01 | -8.33% | 1 | 1,328 | 48.05% |
| BA240920C00305000 | 2024-06-18 3:37PM EDT | 305.00 | 0.09 | 0.02 | 0.12 | 0.00 | - | 5 | 284 | 44.92% |
| BA240920C00310000 | 2024-06-21 3:14PM EDT | 310.00 | 0.11 | 0.02 | 0.12 | +0.02 | +22.22% | 2 | 346 | 46.05% |
| BA240920C00315000 | 2024-06-21 3:15PM EDT | 315.00 | 0.12 | 0.01 | 0.12 | +0.03 | +33.33% | 7 | 1,676 | 47.17% |
| BA240920C00320000 | 2024-06-21 3:15PM EDT | 320.00 | 0.09 | 0.01 | 0.10 | -0.05 | -35.71% | 2 | 210 | 47.27% |
| BA240920C00330000 | 2024-06-21 3:15PM EDT | 330.00 | 0.05 | 0.01 | 0.26 | -0.05 | -50.00% | 2 | 337 | 51.07% |
| BA240920C00340000 | 2024-06-21 3:16PM EDT | 340.00 | 0.05 | 0.01 | 0.26 | +0.04 | +400.00% | 2 | 525 | 53.13% |
| BA240920C00350000 | 2024-04-25 3:15PM EDT | 350.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 4 | 85 | 50.00% |
| BA240920C00360000 | 2024-06-03 9:50AM EDT | 360.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 2 | 203 | 56.74% |
| BA240920C00370000 | 2024-06-06 11:52AM EDT | 370.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 261 | 58.40% |
| BA240920C00380000 | 2024-06-05 11:17AM EDT | 380.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 20 | 145 | 60.16% |
| BA240920C00390000 | 2024-06-12 3:57PM EDT | 390.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 1 | 1,320 | 53.91% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240920P00090000 | 2024-06-20 10:07AM EDT | 90.00 | 0.09 | 0.02 | 0.21 | 0.00 | - | 1 | 335 | 57.81% |
| BA240920P00095000 | 2024-06-18 1:57PM EDT | 95.00 | 0.12 | 0.03 | 0.10 | 0.00 | - | 1 | 282 | 50.00% |
| BA240920P00100000 | 2024-06-21 10:14AM EDT | 100.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 105 | 1,400 | 48.63% |
| BA240920P00105000 | 2024-06-21 3:16PM EDT | 105.00 | 0.11 | 0.06 | 0.30 | -0.05 | -31.25% | 4 | 2,514 | 52.39% |
| BA240920P00110000 | 2024-06-21 3:16PM EDT | 110.00 | 0.21 | 0.10 | 0.22 | +0.04 | +23.53% | 4 | 2,597 | 45.95% |
| BA240920P00115000 | 2024-06-21 3:42PM EDT | 115.00 | 0.22 | 0.11 | 0.27 | -0.04 | -15.38% | 9 | 2,533 | 43.46% |
| BA240920P00120000 | 2024-06-21 3:16PM EDT | 120.00 | 0.35 | 0.27 | 0.55 | +0.02 | +6.06% | 4 | 462 | 44.97% |
| BA240920P00125000 | 2024-06-21 11:06AM EDT | 125.00 | 0.41 | 0.30 | 0.60 | -0.10 | -19.61% | 10 | 9,136 | 41.63% |
| BA240920P00130000 | 2024-06-21 10:54AM EDT | 130.00 | 0.63 | 0.37 | 0.73 | +0.01 | +1.61% | 32 | 463 | 39.22% |
| BA240920P00135000 | 2024-06-21 1:05PM EDT | 135.00 | 0.78 | 0.64 | 0.96 | -0.17 | -17.89% | 2 | 462 | 37.51% |
| BA240920P00140000 | 2024-06-21 11:07AM EDT | 140.00 | 1.17 | 1.11 | 1.24 | -0.11 | -8.59% | 2 | 1,025 | 35.69% |
| BA240920P00145000 | 2024-06-20 10:25AM EDT | 145.00 | 1.80 | 1.36 | 2.10 | 0.00 | - | 1 | 2,378 | 36.85% |
| BA240920P00150000 | 2024-06-21 3:49PM EDT | 150.00 | 2.22 | 2.19 | 2.37 | -0.37 | -14.29% | 16 | 4,245 | 33.67% |
| BA240920P00155000 | 2024-06-21 12:28PM EDT | 155.00 | 3.07 | 3.00 | 3.15 | -0.28 | -8.36% | 13 | 1,361 | 32.45% |
| BA240920P00160000 | 2024-06-21 3:26PM EDT | 160.00 | 4.21 | 4.10 | 4.25 | -0.19 | -4.32% | 85 | 3,165 | 31.62% |
| BA240920P00165000 | 2024-06-21 2:56PM EDT | 165.00 | 5.60 | 5.45 | 5.85 | -0.20 | -3.45% | 20 | 1,097 | 31.52% |
| BA240920P00170000 | 2024-06-21 3:24PM EDT | 170.00 | 7.25 | 7.25 | 7.45 | -0.22 | -2.95% | 74 | 2,646 | 30.34% |
| BA240920P00175000 | 2024-06-21 2:58PM EDT | 175.00 | 9.45 | 9.30 | 9.55 | -0.15 | -1.56% | 47 | 1,454 | 29.65% |
| BA240920P00180000 | 2024-06-21 2:50PM EDT | 180.00 | 11.95 | 11.70 | 11.90 | -0.05 | -0.42% | 719 | 4,582 | 28.59% |
| BA240920P00185000 | 2024-06-21 10:23AM EDT | 185.00 | 14.65 | 14.60 | 14.85 | -0.18 | -1.21% | 7 | 852 | 28.16% |
| BA240920P00190000 | 2024-06-21 2:18PM EDT | 190.00 | 18.06 | 17.65 | 18.50 | -1.08 | -5.64% | 1 | 3,019 | 28.78% |
| BA240920P00195000 | 2024-06-21 2:18PM EDT | 195.00 | 21.61 | 20.90 | 22.10 | -1.02 | -4.51% | 1 | 606 | 28.25% |
| BA240920P00200000 | 2024-06-21 2:50PM EDT | 200.00 | 25.45 | 24.60 | 26.15 | -2.08 | -7.56% | 5 | 1,582 | 28.31% |
| BA240920P00205000 | 2024-06-20 11:53AM EDT | 205.00 | 31.81 | 28.60 | 30.35 | 0.00 | - | 2 | 626 | 28.04% |
| BA240920P00210000 | 2024-06-17 2:45PM EDT | 210.00 | 32.60 | 33.10 | 38.00 | 0.00 | - | 10 | 416 | 42.05% |
| BA240920P00215000 | 2024-06-10 12:52PM EDT | 215.00 | 26.80 | 37.50 | 39.35 | 0.00 | - | 1 | 225 | 27.71% |
| BA240920P00220000 | 2024-06-13 9:41AM EDT | 220.00 | 37.00 | 39.45 | 47.60 | 0.00 | - | 1 | 83 | 46.64% |
| BA240920P00225000 | 2024-06-06 9:37AM EDT | 225.00 | 34.45 | 44.05 | 52.55 | 0.00 | - | 5 | 18 | 49.27% |
| BA240920P00230000 | 2024-06-21 3:50PM EDT | 230.00 | 54.20 | 49.50 | 57.55 | +0.70 | +1.31% | 203 | 235 | 51.98% |
| BA240920P00235000 | 2024-06-21 3:05PM EDT | 235.00 | 58.45 | 54.45 | 62.55 | -1.00 | -1.68% | 41 | 31 | 54.59% |
| BA240920P00240000 | 2024-06-21 3:05PM EDT | 240.00 | 63.47 | 59.55 | 67.55 | -0.18 | -0.28% | 176 | 89 | 57.09% |
| BA240920P00245000 | 2024-06-13 3:43PM EDT | 245.00 | 64.25 | 64.35 | 72.55 | 0.00 | - | 3 | 3 | 59.50% |
| BA240920P00250000 | 2024-06-20 2:17PM EDT | 250.00 | 74.65 | 70.35 | 77.55 | 0.00 | - | 10 | 4 | 61.84% |
| BA240920P00255000 | 2024-06-21 3:05PM EDT | 255.00 | 78.45 | 74.20 | 82.55 | -0.85 | -1.07% | 50 | 30 | 64.09% |
| BA240920P00260000 | 2024-04-17 3:50PM EDT | 260.00 | 90.03 | 74.40 | 75.65 | 0.00 | - | 1 | 1 | 0.00% |
| BA240920P00265000 | 2024-04-17 3:50PM EDT | 265.00 | 95.05 | 79.40 | 80.45 | 0.00 | - | 5 | 0 | 0.00% |
| BA240920P00270000 | 2024-02-21 4:48PM EDT | 270.00 | 68.75 | 77.95 | 83.85 | 0.00 | - | 60 | 0 | 0.00% |
| BA240920P00275000 | 2023-12-21 11:39AM EDT | 275.00 | 29.45 | 58.50 | 62.45 | 0.00 | - | 1 | 1 | 0.00% |
| BA240920P00280000 | 2024-06-21 3:05PM EDT | 280.00 | 103.47 | 101.10 | 107.55 | -0.98 | -0.94% | 49 | 28 | 52.54% |
| BA240920P00285000 | 2024-05-24 3:52PM EDT | 285.00 | 110.35 | 105.45 | 112.55 | 0.00 | - | 8 | 0 | 76.25% |
| BA240920P00290000 | 2024-06-21 3:00PM EDT | 290.00 | 114.20 | 109.20 | 117.55 | +1.20 | +1.06% | 2 | 11 | 78.09% |
| BA240920P00295000 | 2024-06-18 3:38PM EDT | 295.00 | 119.49 | 114.05 | 122.55 | 0.00 | - | 4 | 0 | 79.88% |
| BA240920P00300000 | 2024-02-23 3:12PM EDT | 300.00 | 98.41 | 108.00 | 113.80 | 0.00 | - | 3 | 0 | 0.00% |
| BA240920P00305000 | 2024-01-08 11:06AM EDT | 305.00 | 77.55 | 92.20 | 94.50 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00310000 | 2024-02-23 3:34PM EDT | 310.00 | 108.52 | 118.05 | 123.80 | 0.00 | - | 2 | 0 | 0.00% |
| BA240920P00315000 | 2024-01-08 3:41PM EDT | 315.00 | 82.16 | 102.05 | 104.25 | 0.00 | - | 10 | 0 | 0.00% |
| BA240920P00320000 | 2023-12-28 4:49PM EDT | 320.00 | 61.40 | 112.05 | 117.45 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00330000 | 2023-12-28 3:05PM EDT | 330.00 | 71.05 | 122.95 | 127.30 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00340000 | 2023-12-28 11:53AM EDT | 340.00 | 80.40 | 131.95 | 137.60 | 0.00 | - | - | 0 | 0.00% |
| BA240920P00390000 | 2024-02-09 11:23AM EDT | 390.00 | 180.71 | 189.15 | 192.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.