Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,283.90 -55.17 (-4.12%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018C00100000 | 2024-03-25 12:35PM EDT | 100.00 | 95.00 | 65.85 | 68.65 | 0.00 | - | 1 | 1 | 0.00% |
| BA241018C00105000 | 2024-04-23 3:21PM EDT | 105.00 | 67.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 115.00 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 59.81% |
| BA241018C00120000 | 2024-04-25 1:48PM EDT | 120.00 | 49.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA241018C00125000 | 2024-04-15 11:26AM EDT | 125.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BA241018C00130000 | 2024-04-29 9:43AM EDT | 130.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018C00135000 | 2024-04-16 1:21PM EDT | 135.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018C00140000 | 2024-04-23 11:21AM EDT | 140.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA241018C00145000 | 2024-04-17 11:46AM EDT | 145.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| BA241018C00150000 | 2024-04-23 3:57PM EDT | 150.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BA241018C00155000 | 2024-04-29 3:15PM EDT | 155.00 | 27.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018C00160000 | 2024-04-29 3:26PM EDT | 160.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| BA241018C00165000 | 2024-04-29 3:46PM EDT | 165.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| BA241018C00170000 | 2024-04-29 11:28AM EDT | 170.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 8 | 176 | 0.00% |
| BA241018C00175000 | 2024-04-29 3:53PM EDT | 175.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| BA241018C00180000 | 2024-04-29 11:35AM EDT | 180.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 27 | 217 | 1.56% |
| BA241018C00185000 | 2024-04-29 12:29PM EDT | 185.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| BA241018C00190000 | 2024-04-29 3:46PM EDT | 190.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 58 | 167 | 3.13% |
| BA241018C00195000 | 2024-04-29 11:51AM EDT | 195.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 8 | 222 | 3.13% |
| BA241018C00200000 | 2024-04-29 3:51PM EDT | 200.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| BA241018C00205000 | 2024-04-29 2:24PM EDT | 205.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| BA241018C00210000 | 2024-04-29 3:46PM EDT | 210.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| BA241018C00215000 | 2024-04-29 10:53AM EDT | 215.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA241018C00220000 | 2024-04-29 3:46PM EDT | 220.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BA241018C00225000 | 2024-04-29 3:27PM EDT | 225.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 6.25% |
| BA241018C00230000 | 2024-04-29 10:25AM EDT | 230.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BA241018C00235000 | 2024-04-26 11:44AM EDT | 235.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BA241018C00240000 | 2024-04-29 3:27PM EDT | 240.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| BA241018C00245000 | 2024-04-29 3:56PM EDT | 245.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BA241018C00250000 | 2024-04-29 10:07AM EDT | 250.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 12.50% |
| BA241018C00255000 | 2024-04-29 10:40AM EDT | 255.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 354 | 12.50% |
| BA241018C00260000 | 2024-04-29 1:38PM EDT | 260.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241018C00265000 | 2024-04-29 1:36PM EDT | 265.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241018C00270000 | 2024-04-29 3:54PM EDT | 270.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 12.50% |
| BA241018C00275000 | 2024-04-29 1:34PM EDT | 275.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241018C00280000 | 2024-04-29 1:34PM EDT | 280.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| BA241018C00285000 | 2024-04-29 1:35PM EDT | 285.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| BA241018C00290000 | 2024-04-29 10:06AM EDT | 290.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241018C00295000 | 2024-04-29 10:10AM EDT | 295.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241018C00300000 | 2024-04-29 11:47AM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 47 | 308 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241018P00095000 | 2024-04-29 1:39PM EDT | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| BA241018P00100000 | 2024-04-29 3:09PM EDT | 100.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 12.50% |
| BA241018P00105000 | 2024-04-29 1:39PM EDT | 105.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 12.50% |
| BA241018P00110000 | 2024-04-26 3:21PM EDT | 110.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 12.50% |
| BA241018P00115000 | 2024-04-29 9:30AM EDT | 115.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 12.50% |
| BA241018P00120000 | 2024-04-29 2:20PM EDT | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 172 | 12.50% |
| BA241018P00125000 | 2024-04-26 9:30AM EDT | 125.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 12.50% |
| BA241018P00130000 | 2024-04-29 3:03PM EDT | 130.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 7 | 121 | 6.25% |
| BA241018P00135000 | 2024-04-29 1:58PM EDT | 135.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 5 | 420 | 6.25% |
| BA241018P00140000 | 2024-04-29 3:48PM EDT | 140.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 6.25% |
| BA241018P00145000 | 2024-04-29 3:00PM EDT | 145.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 1,359 | 6.25% |
| BA241018P00150000 | 2024-04-29 1:18PM EDT | 150.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 154 | 1,981 | 6.25% |
| BA241018P00155000 | 2024-04-29 12:38PM EDT | 155.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 177 | 356 | 3.13% |
| BA241018P00160000 | 2024-04-29 3:03PM EDT | 160.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 82 | 306 | 3.13% |
| BA241018P00165000 | 2024-04-29 3:43PM EDT | 165.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 5 | 278 | 1.56% |
| BA241018P00170000 | 2024-04-29 3:43PM EDT | 170.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 10 | 629 | 0.78% |
| BA241018P00175000 | 2024-04-29 3:53PM EDT | 175.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 11 | 671 | 0.00% |
| BA241018P00180000 | 2024-04-29 11:28AM EDT | 180.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 6 | 449 | 0.00% |
| BA241018P00185000 | 2024-04-25 1:45PM EDT | 185.00 | 24.81 | 0.00 | 0.00 | 0.00 | - | 5 | 377 | 0.00% |
| BA241018P00190000 | 2024-04-29 10:14AM EDT | 190.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 22 | 164 | 0.00% |
| BA241018P00195000 | 2024-04-29 10:12AM EDT | 195.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 8 | 256 | 0.00% |
| BA241018P00200000 | 2024-04-26 1:34PM EDT | 200.00 | 33.24 | 0.00 | 0.00 | 0.00 | - | 10 | 380 | 0.00% |
| BA241018P00205000 | 2024-04-29 1:54PM EDT | 205.00 | 33.54 | 0.00 | 0.00 | 0.00 | - | 14 | 100 | 0.00% |
| BA241018P00210000 | 2024-04-25 11:46AM EDT | 210.00 | 48.69 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BA241018P00215000 | 2024-04-25 9:56AM EDT | 215.00 | 52.05 | 0.00 | 0.00 | 0.00 | - | 16 | 138 | 0.00% |
| BA241018P00220000 | 2024-04-25 2:49PM EDT | 220.00 | 54.95 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
| BA241018P00225000 | 2024-04-24 3:57PM EDT | 225.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1,670 | 0 | 0.00% |
| BA241018P00230000 | 2024-04-25 12:13PM EDT | 230.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BA241018P00235000 | 2024-04-24 9:50AM EDT | 235.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA241018P00240000 | 2024-04-15 9:41AM EDT | 240.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018P00245000 | 2024-03-05 12:31PM EDT | 245.00 | 46.20 | 61.00 | 63.30 | 0.00 | - | - | 1 | 0.00% |
| BA241018P00250000 | 2024-04-18 12:04PM EDT | 250.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.