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
1,290.43 -48.64 (-3.63%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241115C00095000 | 2024-04-10 11:50AM EDT | 95.00 | 82.87 | 78.90 | 79.90 | 0.00 | - | - | 3 | 68.07% |
| BA241115C00100000 | 2024-04-09 12:20PM EDT | 100.00 | 82.00 | 74.20 | 75.30 | 0.00 | - | - | 1 | 65.05% |
| BA241115C00130000 | 2024-04-25 3:44PM EDT | 130.00 | 44.42 | 47.50 | 47.65 | 0.00 | - | 2 | 10 | 49.09% |
| BA241115C00135000 | 2024-04-25 10:02AM EDT | 135.00 | 36.25 | 43.30 | 44.00 | 0.00 | - | 5 | 6 | 48.62% |
| BA241115C00140000 | 2024-04-25 10:02AM EDT | 140.00 | 32.55 | 39.20 | 39.90 | 0.00 | - | 1 | 7 | 46.57% |
| BA241115C00145000 | 2024-04-29 11:30AM EDT | 145.00 | 36.90 | 35.45 | 35.70 | 0.00 | - | 1 | 5 | 44.07% |
| BA241115C00150000 | 2024-04-30 10:24AM EDT | 150.00 | 34.25 | 31.60 | 31.95 | +0.75 | +2.24% | 25 | 14 | 42.46% |
| BA241115C00155000 | 2024-04-29 1:04PM EDT | 155.00 | 29.90 | 28.10 | 28.70 | 0.00 | - | 1 | 12 | 41.68% |
| BA241115C00160000 | 2024-04-29 12:31PM EDT | 160.00 | 26.12 | 25.10 | 25.70 | 0.00 | - | 14 | 65 | 41.06% |
| BA241115C00165000 | 2024-04-29 2:45PM EDT | 165.00 | 23.40 | 21.75 | 22.35 | 0.00 | - | 19 | 131 | 39.34% |
| BA241115C00170000 | 2024-04-30 12:45PM EDT | 170.00 | 19.44 | 19.30 | 19.55 | -0.68 | -3.38% | 11 | 189 | 38.41% |
| BA241115C00175000 | 2024-04-30 12:43PM EDT | 175.00 | 16.90 | 16.70 | 16.90 | -0.82 | -4.63% | 2 | 217 | 37.40% |
| BA241115C00180000 | 2024-04-30 10:21AM EDT | 180.00 | 15.75 | 14.45 | 14.60 | +0.62 | +4.10% | 7 | 80 | 36.69% |
| BA241115C00185000 | 2024-04-30 12:16PM EDT | 185.00 | 13.00 | 12.40 | 12.60 | -0.30 | -2.26% | 9 | 199 | 36.19% |
| BA241115C00190000 | 2024-04-30 12:18PM EDT | 190.00 | 11.05 | 10.55 | 10.70 | -0.60 | -5.15% | 2 | 226 | 35.51% |
| BA241115C00195000 | 2024-04-29 1:38PM EDT | 195.00 | 9.75 | 8.95 | 9.15 | 0.00 | - | 14 | 258 | 35.16% |
| BA241115C00200000 | 2024-04-30 12:22PM EDT | 200.00 | 7.90 | 7.55 | 7.70 | -0.75 | -8.67% | 211 | 408 | 34.65% |
| BA241115C00205000 | 2024-04-30 11:49AM EDT | 205.00 | 6.95 | 6.40 | 6.45 | -0.10 | -1.42% | 21 | 246 | 34.21% |
| BA241115C00210000 | 2024-04-30 12:48PM EDT | 210.00 | 5.38 | 5.35 | 5.45 | -0.63 | -10.48% | 32 | 267 | 34.01% |
| BA241115C00215000 | 2024-04-30 9:41AM EDT | 215.00 | 4.90 | 4.45 | 4.55 | -0.30 | -5.77% | 2 | 114 | 33.73% |
| BA241115C00220000 | 2024-04-30 11:11AM EDT | 220.00 | 4.20 | 3.65 | 3.75 | +0.21 | +5.26% | 7 | 195 | 33.37% |
| BA241115C00225000 | 2024-04-30 10:36AM EDT | 225.00 | 3.45 | 3.05 | 3.15 | -0.02 | -0.58% | 2 | 58 | 33.30% |
| BA241115C00230000 | 2024-04-29 3:28PM EDT | 230.00 | 2.90 | 2.54 | 2.74 | 0.00 | - | 102 | 203 | 33.59% |
| BA241115C00235000 | 2024-04-29 3:52PM EDT | 235.00 | 2.43 | 2.09 | 2.25 | 0.00 | - | 61 | 298 | 33.35% |
| BA241115C00240000 | 2024-04-30 11:27AM EDT | 240.00 | 2.02 | 1.74 | 1.78 | +0.19 | +10.38% | 52 | 211 | 32.85% |
| BA241115C00245000 | 2024-04-29 3:27PM EDT | 245.00 | 1.61 | 1.41 | 1.47 | 0.00 | - | 82 | 201 | 32.76% |
| BA241115C00250000 | 2024-04-30 12:24PM EDT | 250.00 | 1.25 | 1.16 | 1.22 | 0.00 | - | 19 | 340 | 32.73% |
| BA241115C00255000 | 2024-04-29 2:49PM EDT | 255.00 | 1.03 | 0.96 | 1.12 | 0.00 | - | 965 | 1,210 | 33.40% |
| BA241115C00260000 | 2024-04-30 10:25AM EDT | 260.00 | 0.93 | 0.71 | 0.84 | +0.02 | +2.20% | 12 | 220 | 32.72% |
| BA241115C00265000 | 2024-04-29 2:20PM EDT | 265.00 | 0.69 | 0.54 | 0.82 | 0.00 | - | 3 | 185 | 33.69% |
| BA241115C00270000 | 2024-04-29 2:13PM EDT | 270.00 | 0.60 | 0.45 | 0.80 | 0.00 | - | 3 | 81 | 34.64% |
| BA241115C00275000 | 2024-04-29 2:18PM EDT | 275.00 | 0.51 | 0.35 | 0.71 | 0.00 | - | 2 | 44 | 34.96% |
| BA241115C00280000 | 2024-04-29 2:20PM EDT | 280.00 | 0.67 | 0.26 | 0.64 | +0.27 | +67.50% | 1 | 306 | 35.36% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA241115P00095000 | 2024-04-30 12:42PM EDT | 95.00 | 0.37 | 0.31 | 0.43 | +0.01 | +2.78% | 9 | 35 | 41.63% |
| BA241115P00100000 | 2024-04-30 12:42PM EDT | 100.00 | 0.49 | 0.43 | 0.55 | -0.03 | -5.77% | 9 | 89 | 40.11% |
| BA241115P00105000 | 2024-04-29 2:20PM EDT | 105.00 | 0.68 | 0.51 | 0.86 | 0.00 | - | 2 | 72 | 40.26% |
| BA241115P00110000 | 2024-04-29 2:23PM EDT | 110.00 | 0.94 | 0.72 | 1.06 | 0.00 | - | 1 | 101 | 38.70% |
| BA241115P00115000 | 2024-04-30 12:41PM EDT | 115.00 | 1.19 | 1.16 | 1.23 | +0.09 | +8.18% | 10 | 68 | 36.66% |
| BA241115P00120000 | 2024-04-30 9:41AM EDT | 120.00 | 1.50 | 1.50 | 1.57 | 0.00 | - | 54 | 110 | 35.52% |
| BA241115P00125000 | 2024-04-29 10:42AM EDT | 125.00 | 2.10 | 1.97 | 2.02 | 0.00 | - | 5 | 581 | 34.57% |
| BA241115P00130000 | 2024-04-30 11:40AM EDT | 130.00 | 2.39 | 2.52 | 2.68 | -0.20 | -7.72% | 1 | 239 | 34.07% |
| BA241115P00135000 | 2024-04-30 11:27AM EDT | 135.00 | 2.94 | 3.20 | 3.30 | -0.21 | -6.67% | 1 | 353 | 32.90% |
| BA241115P00140000 | 2024-04-30 12:53PM EDT | 140.00 | 4.10 | 4.05 | 4.20 | +0.24 | +6.22% | 5 | 448 | 32.24% |
| BA241115P00145000 | 2024-04-30 10:18AM EDT | 145.00 | 4.66 | 5.10 | 5.20 | -0.24 | -4.90% | 32 | 174 | 31.38% |
| BA241115P00150000 | 2024-04-30 12:51PM EDT | 150.00 | 6.36 | 6.35 | 6.45 | +0.51 | +8.72% | 35 | 1,690 | 30.69% |
| BA241115P00155000 | 2024-04-30 9:33AM EDT | 155.00 | 7.40 | 7.75 | 7.85 | +0.05 | +0.68% | 20 | 792 | 29.87% |
| BA241115P00160000 | 2024-04-29 12:28PM EDT | 160.00 | 9.05 | 9.35 | 9.50 | 0.00 | - | 5 | 298 | 29.10% |
| BA241115P00165000 | 2024-04-30 12:14PM EDT | 165.00 | 10.86 | 11.35 | 11.50 | -0.52 | -4.57% | 10 | 1,734 | 28.56% |
| BA241115P00170000 | 2024-04-30 10:54AM EDT | 170.00 | 12.38 | 13.45 | 13.60 | -0.46 | -3.58% | 2 | 1,246 | 27.68% |
| BA241115P00175000 | 2024-04-30 12:00PM EDT | 175.00 | 15.20 | 15.80 | 16.00 | 0.00 | - | 2 | 753 | 26.87% |
| BA241115P00180000 | 2024-04-30 10:42AM EDT | 180.00 | 17.20 | 18.60 | 18.75 | -0.38 | -2.16% | 27 | 693 | 26.19% |
| BA241115P00185000 | 2024-04-26 1:59PM EDT | 185.00 | 23.23 | 21.45 | 21.75 | 0.00 | - | 5 | 573 | 25.44% |
| BA241115P00190000 | 2024-04-26 9:50AM EDT | 190.00 | 27.90 | 24.60 | 25.05 | 0.00 | - | 2 | 374 | 24.72% |
| BA241115P00195000 | 2024-04-26 2:39PM EDT | 195.00 | 31.15 | 28.15 | 28.55 | 0.00 | - | 1 | 134 | 23.82% |
| BA241115P00200000 | 2024-04-25 11:26AM EDT | 200.00 | 40.10 | 31.70 | 32.25 | 0.00 | - | 21 | 134 | 22.68% |
| BA241115P00205000 | 2024-04-25 2:52PM EDT | 205.00 | 40.00 | 35.75 | 36.45 | 0.00 | - | 10 | 46 | 22.25% |
| BA241115P00210000 | 2024-04-24 9:45AM EDT | 210.00 | 40.04 | 40.05 | 40.55 | 0.00 | - | 2 | 276 | 20.61% |
| BA241115P00215000 | 2024-04-26 12:27PM EDT | 215.00 | 49.00 | 44.20 | 44.95 | 0.00 | - | 24 | 331 | 18.90% |
| BA241115P00220000 | 2024-04-23 11:09AM EDT | 220.00 | 51.09 | 48.75 | 49.60 | 0.00 | - | 1 | 1 | 17.04% |
| BA241115P00225000 | 2024-04-25 11:40AM EDT | 225.00 | 62.80 | 53.35 | 54.80 | 0.00 | - | 4 | 0 | 20.50% |
| BA241115P00230000 | 2024-04-30 10:29AM EDT | 230.00 | 56.50 | 58.50 | 59.85 | -1.70 | -2.92% | 9 | 2 | 22.25% |
| BA241115P00240000 | 2024-04-10 11:52AM EDT | 240.00 | 66.34 | 68.30 | 69.65 | 0.00 | - | 6 | 0 | 22.49% |
| BA241115P00245000 | 2024-04-10 2:52PM EDT | 245.00 | 69.90 | 73.45 | 74.95 | 0.00 | - | 22 | 0 | 26.86% |
| BA241115P00250000 | 2024-04-26 2:14PM EDT | 250.00 | 82.00 | 78.40 | 79.65 | 0.00 | - | 2 | 0 | 24.71% |
| BA241115P00255000 | 2024-04-29 10:17AM EDT | 255.00 | 82.30 | 83.30 | 84.50 | -2.70 | -3.18% | 16 | 0 | 22.75% |
© 2024 Yahoo. All rights reserved.