Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,446.22 +1,534.58 (+2.44%) CMC Crypto 200
1,384.91 +72.29 (+5.51%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117C00065000 | 2024-04-11 12:54PM EDT | 65.00 | 111.00 | 108.65 | 109.95 | 0.00 | - | 2 | 619 | 85.78% |
| BA250117C00070000 | 2024-04-10 3:57PM EDT | 70.00 | 108.40 | 103.90 | 105.20 | 0.00 | - | 1 | 572 | 81.57% |
| BA250117C00075000 | 2024-02-29 10:30AM EDT | 75.00 | 134.90 | 117.00 | 127.00 | 0.00 | - | 2 | 76 | 169.97% |
| BA250117C00080000 | 2024-03-12 2:48PM EDT | 80.00 | 108.34 | 95.15 | 103.00 | 0.00 | - | 1 | 114 | 92.35% |
| BA250117C00085000 | 2024-03-22 3:05PM EDT | 85.00 | 108.00 | 89.85 | 91.10 | 0.00 | - | 1 | 228 | 70.87% |
| BA250117C00090000 | 2024-04-18 1:10PM EDT | 90.00 | 85.00 | 85.30 | 86.55 | 0.00 | - | 5 | 207 | 68.15% |
| BA250117C00095000 | 2024-02-29 10:30AM EDT | 95.00 | 116.20 | 98.00 | 108.00 | 0.00 | - | 2 | 112 | 135.43% |
| BA250117C00100000 | 2024-04-19 10:00AM EDT | 100.00 | 76.45 | 76.15 | 77.30 | -0.75 | -0.97% | 1 | 396 | 62.28% |
| BA250117C00105000 | 2024-03-04 10:36AM EDT | 105.00 | 100.58 | 84.95 | 86.70 | 0.00 | - | 1 | 148 | 100.31% |
| BA250117C00110000 | 2024-04-12 3:59PM EDT | 110.00 | 66.50 | 67.35 | 68.50 | 0.00 | - | 2 | 218 | 57.79% |
| BA250117C00115000 | 2024-04-11 11:23AM EDT | 115.00 | 64.65 | 63.00 | 63.65 | 0.00 | - | 1 | 64 | 54.85% |
| BA250117C00120000 | 2024-04-15 2:34PM EDT | 120.00 | 57.00 | 58.70 | 59.90 | 0.00 | - | 2 | 155 | 53.53% |
| BA250117C00125000 | 2024-04-17 2:22PM EDT | 125.00 | 53.75 | 55.10 | 55.45 | 0.00 | - | 1 | 185 | 52.01% |
| BA250117C00130000 | 2024-04-16 12:51PM EDT | 130.00 | 49.76 | 51.15 | 51.40 | 0.00 | - | 5 | 463 | 50.38% |
| BA250117C00135000 | 2024-04-11 10:13AM EDT | 135.00 | 48.55 | 47.25 | 47.75 | 0.00 | - | 3 | 106 | 49.67% |
| BA250117C00140000 | 2024-04-18 1:12PM EDT | 140.00 | 42.61 | 43.50 | 43.75 | 0.00 | - | 71 | 629 | 47.68% |
| BA250117C00145000 | 2024-04-12 2:33PM EDT | 145.00 | 39.25 | 39.90 | 40.40 | 0.00 | - | 2 | 86 | 46.89% |
| BA250117C00150000 | 2024-04-19 11:19AM EDT | 150.00 | 35.92 | 36.45 | 36.75 | +0.32 | +0.90% | 4 | 515 | 45.27% |
| BA250117C00155000 | 2024-04-15 11:30AM EDT | 155.00 | 32.37 | 32.65 | 33.75 | 0.00 | - | 1 | 316 | 44.69% |
| BA250117C00160000 | 2024-04-19 12:27PM EDT | 160.00 | 29.60 | 30.05 | 30.35 | +0.10 | +0.34% | 3 | 731 | 43.12% |
| BA250117C00165000 | 2024-04-19 11:10AM EDT | 165.00 | 27.35 | 27.10 | 27.35 | +1.20 | +4.59% | 11 | 479 | 42.06% |
| BA250117C00170000 | 2024-04-19 1:04PM EDT | 170.00 | 24.40 | 24.45 | 24.65 | +0.83 | +3.52% | 12 | 1,123 | 41.28% |
| BA250117C00175000 | 2024-04-19 12:47PM EDT | 175.00 | 21.65 | 21.85 | 22.10 | +0.45 | +2.12% | 131 | 744 | 40.50% |
| BA250117C00180000 | 2024-04-19 1:46PM EDT | 180.00 | 19.55 | 19.45 | 19.75 | +0.17 | +0.88% | 7 | 3,126 | 39.81% |
| BA250117C00185000 | 2024-04-19 12:47PM EDT | 185.00 | 17.15 | 17.35 | 17.55 | -0.60 | -3.38% | 469 | 2,153 | 39.12% |
| BA250117C00190000 | 2024-04-19 1:36PM EDT | 190.00 | 15.45 | 15.40 | 15.60 | -0.05 | -0.32% | 90 | 3,026 | 38.60% |
| BA250117C00195000 | 2024-04-18 2:35PM EDT | 195.00 | 13.25 | 13.15 | 13.80 | 0.00 | - | 6 | 930 | 38.09% |
| BA250117C00200000 | 2024-04-19 1:48PM EDT | 200.00 | 12.05 | 11.95 | 12.15 | +0.18 | +1.52% | 80 | 5,910 | 37.58% |
| BA250117C00210000 | 2024-04-19 12:49PM EDT | 210.00 | 9.00 | 9.15 | 9.50 | 0.00 | - | 203 | 3,765 | 37.02% |
| BA250117C00220000 | 2024-04-19 12:52PM EDT | 220.00 | 6.88 | 6.90 | 7.15 | -0.12 | -1.71% | 76 | 7,759 | 36.11% |
| BA250117C00230000 | 2024-04-19 1:13PM EDT | 230.00 | 5.30 | 5.25 | 5.45 | +0.20 | +3.92% | 98 | 4,448 | 35.65% |
| BA250117C00240000 | 2024-04-19 1:31PM EDT | 240.00 | 4.05 | 3.95 | 4.05 | +0.25 | +6.58% | 14 | 3,375 | 35.07% |
| BA250117C00250000 | 2024-04-19 1:05PM EDT | 250.00 | 2.96 | 2.95 | 3.10 | +0.01 | +0.34% | 4 | 6,287 | 34.94% |
| BA250117C00260000 | 2024-04-19 12:42PM EDT | 260.00 | 2.22 | 2.22 | 2.31 | +0.02 | +0.91% | 8 | 5,972 | 34.63% |
| BA250117C00270000 | 2024-04-18 10:57AM EDT | 270.00 | 1.75 | 1.65 | 1.74 | 0.00 | - | 28 | 6,759 | 34.49% |
| BA250117C00280000 | 2024-04-19 12:42PM EDT | 280.00 | 1.26 | 1.24 | 1.32 | +0.04 | +3.28% | 333 | 2,562 | 34.42% |
| BA250117C00290000 | 2024-04-19 12:42PM EDT | 290.00 | 0.97 | 0.94 | 1.01 | +0.05 | +5.43% | 2 | 1,110 | 34.45% |
| BA250117C00300000 | 2024-04-19 11:17AM EDT | 300.00 | 0.74 | 0.66 | 0.89 | +0.02 | +2.78% | 4 | 4,717 | 35.33% |
| BA250117C00310000 | 2024-04-19 9:30AM EDT | 310.00 | 0.60 | 0.50 | 0.77 | +0.01 | +1.69% | 1 | 1,276 | 36.01% |
| BA250117C00320000 | 2024-04-19 12:57PM EDT | 320.00 | 0.36 | 0.37 | 0.50 | -0.14 | -28.00% | 5 | 957 | 35.03% |
| BA250117C00330000 | 2024-04-17 12:42PM EDT | 330.00 | 0.35 | 0.20 | 0.56 | 0.00 | - | 1 | 2,520 | 37.04% |
| BA250117C00340000 | 2024-04-17 3:29PM EDT | 340.00 | 0.27 | 0.14 | 0.50 | 0.00 | - | 2 | 789 | 37.74% |
| BA250117C00350000 | 2024-04-19 9:35AM EDT | 350.00 | 0.33 | 0.20 | 0.32 | +0.13 | +65.00% | 2 | 1,094 | 36.67% |
| BA250117C00360000 | 2024-04-15 3:43PM EDT | 360.00 | 0.20 | 0.15 | 0.39 | -0.01 | -4.76% | 1 | 851 | 38.87% |
| BA250117C00370000 | 2024-04-18 2:22PM EDT | 370.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 4 | 289 | 37.79% |
| BA250117C00380000 | 2024-04-19 11:29AM EDT | 380.00 | 0.15 | 0.10 | 0.24 | +0.01 | +7.14% | 17 | 416 | 38.67% |
| BA250117C00390000 | 2024-04-19 9:41AM EDT | 390.00 | 0.16 | 0.05 | 0.16 | +0.03 | +23.08% | 4 | 3,012 | 37.84% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250117P00065000 | 2024-04-17 10:50AM EDT | 65.00 | 0.21 | 0.00 | 0.22 | 0.00 | - | 4 | 5,862 | 50.68% |
| BA250117P00070000 | 2024-04-17 3:17PM EDT | 70.00 | 0.29 | 0.13 | 0.36 | 0.00 | - | 4 | 634 | 50.54% |
| BA250117P00075000 | 2024-04-18 10:58AM EDT | 75.00 | 0.37 | 0.17 | 0.54 | -0.03 | -7.50% | 2 | 885 | 50.15% |
| BA250117P00080000 | 2024-04-18 2:43PM EDT | 80.00 | 0.54 | 0.25 | 0.00 | 0.00 | - | 2 | 429 | 12.50% |
| BA250117P00085000 | 2024-04-18 2:44PM EDT | 85.00 | 0.66 | 0.40 | 0.79 | 0.00 | - | 2 | 137 | 46.34% |
| BA250117P00090000 | 2024-04-19 12:44PM EDT | 90.00 | 0.80 | 0.58 | 0.94 | -0.05 | -5.88% | 20 | 757 | 44.48% |
| BA250117P00095000 | 2024-04-17 3:22PM EDT | 95.00 | 0.98 | 0.81 | 1.18 | 0.00 | - | 2 | 443 | 43.23% |
| BA250117P00100000 | 2024-04-18 3:51PM EDT | 100.00 | 1.35 | 1.10 | 1.40 | 0.00 | - | 10 | 722 | 41.57% |
| BA250117P00105000 | 2024-04-19 12:43PM EDT | 105.00 | 1.64 | 1.44 | 1.60 | -0.05 | -2.96% | 13 | 421 | 39.62% |
| BA250117P00110000 | 2024-04-18 3:43PM EDT | 110.00 | 2.03 | 1.94 | 2.03 | 0.00 | - | 1 | 1,362 | 38.79% |
| BA250117P00115000 | 2024-04-19 12:58PM EDT | 115.00 | 2.48 | 2.43 | 2.48 | -0.09 | -3.50% | 1 | 1,142 | 37.71% |
| BA250117P00120000 | 2024-04-19 11:23AM EDT | 120.00 | 3.01 | 3.00 | 3.10 | -0.07 | -2.27% | 12 | 1,589 | 36.99% |
| BA250117P00125000 | 2024-04-19 9:57AM EDT | 125.00 | 3.75 | 3.65 | 3.80 | +0.01 | +0.27% | 10 | 2,050 | 36.18% |
| BA250117P00130000 | 2024-04-18 12:47PM EDT | 130.00 | 4.53 | 4.45 | 4.60 | 0.00 | - | 1 | 2,495 | 35.33% |
| BA250117P00135000 | 2024-04-18 2:45PM EDT | 135.00 | 5.60 | 5.40 | 5.55 | 0.00 | - | 230 | 2,890 | 34.56% |
| BA250117P00140000 | 2024-04-19 1:13PM EDT | 140.00 | 6.55 | 6.45 | 6.65 | -0.15 | -2.24% | 13 | 4,636 | 33.83% |
| BA250117P00145000 | 2024-04-19 1:46PM EDT | 145.00 | 7.84 | 7.75 | 7.90 | -0.16 | -2.00% | 2 | 1,716 | 33.08% |
| BA250117P00150000 | 2024-04-19 1:50PM EDT | 150.00 | 9.22 | 9.15 | 9.30 | -0.18 | -1.90% | 200 | 4,310 | 32.32% |
| BA250117P00155000 | 2024-04-19 12:54PM EDT | 155.00 | 10.96 | 10.75 | 10.85 | +0.11 | +1.01% | 144 | 2,262 | 31.51% |
| BA250117P00160000 | 2024-04-19 1:47PM EDT | 160.00 | 12.67 | 12.55 | 12.70 | +0.07 | +0.56% | 50 | 6,612 | 30.92% |
| BA250117P00165000 | 2024-04-18 11:20AM EDT | 165.00 | 14.10 | 14.40 | 14.65 | 0.00 | - | 8 | 3,475 | 30.14% |
| BA250117P00170000 | 2024-04-19 11:58AM EDT | 170.00 | 16.70 | 16.65 | 17.15 | -0.40 | -2.34% | 14 | 9,721 | 29.96% |
| BA250117P00175000 | 2024-04-19 12:47PM EDT | 175.00 | 19.50 | 19.05 | 19.25 | +0.22 | +1.14% | 60 | 3,630 | 28.73% |
| BA250117P00180000 | 2024-04-19 11:57AM EDT | 180.00 | 21.78 | 21.65 | 22.15 | -0.45 | -2.02% | 13 | 5,287 | 28.49% |
| BA250117P00185000 | 2024-04-19 1:03PM EDT | 185.00 | 24.90 | 24.45 | 24.75 | 0.00 | - | 300 | 2,914 | 27.35% |
| BA250117P00190000 | 2024-04-18 3:47PM EDT | 190.00 | 28.00 | 27.35 | 27.85 | 0.00 | - | 6 | 3,864 | 26.68% |
| BA250117P00195000 | 2024-04-19 11:40AM EDT | 195.00 | 30.80 | 30.60 | 31.50 | -0.90 | -2.84% | 3 | 1,570 | 26.63% |
| BA250117P00200000 | 2024-04-19 1:06PM EDT | 200.00 | 35.00 | 34.20 | 34.80 | -0.15 | -0.43% | 83 | 5,215 | 25.52% |
| BA250117P00210000 | 2024-04-19 10:07AM EDT | 210.00 | 41.46 | 41.60 | 42.30 | -1.12 | -2.63% | 4 | 4,167 | 23.71% |
| BA250117P00220000 | 2024-04-19 12:11PM EDT | 220.00 | 50.50 | 50.15 | 51.00 | 0.00 | - | 10 | 2,659 | 23.12% |
| BA250117P00230000 | 2024-04-19 11:04AM EDT | 230.00 | 59.50 | 58.95 | 59.85 | -0.40 | -0.67% | 1 | 4,911 | 20.96% |
| BA250117P00240000 | 2024-04-19 11:31AM EDT | 240.00 | 69.00 | 68.25 | 69.60 | -0.80 | -1.15% | 10 | 1,456 | 21.58% |
| BA250117P00250000 | 2024-04-18 3:18PM EDT | 250.00 | 78.85 | 78.00 | 79.60 | 0.00 | - | 370 | 180 | 23.62% |
| BA250117P00260000 | 2024-04-18 3:18PM EDT | 260.00 | 90.55 | 88.00 | 89.70 | 0.00 | - | 201 | 77 | 26.33% |
| BA250117P00270000 | 2024-04-18 3:18PM EDT | 270.00 | 98.75 | 98.00 | 99.70 | 0.00 | - | 175 | 50 | 28.20% |
| BA250117P00280000 | 2024-04-18 3:06PM EDT | 280.00 | 108.70 | 108.00 | 109.75 | 0.00 | - | 40 | 22 | 30.36% |
| BA250117P00290000 | 2024-03-26 2:34PM EDT | 290.00 | 105.80 | 118.25 | 119.65 | 0.00 | - | 9 | 2 | 31.21% |
| BA250117P00300000 | 2024-04-18 3:18PM EDT | 300.00 | 130.45 | 128.15 | 129.60 | 0.00 | - | 230 | 84 | 32.32% |
| BA250117P00310000 | 2024-04-18 3:06PM EDT | 310.00 | 139.59 | 138.00 | 139.75 | 0.00 | - | 7 | 7 | 35.23% |
| BA250117P00320000 | 2024-04-18 3:06PM EDT | 320.00 | 149.56 | 147.95 | 149.50 | 0.00 | - | 4 | 0 | 34.20% |
| BA250117P00330000 | 2024-04-18 3:06PM EDT | 330.00 | 159.67 | 158.00 | 159.60 | 0.00 | - | 3 | 0 | 36.68% |
| BA250117P00340000 | 2023-12-28 3:37PM EDT | 340.00 | 80.85 | 131.55 | 137.40 | 0.00 | - | 212 | 0 | 0.00% |
| BA250117P00350000 | 2023-12-04 4:02PM EDT | 350.00 | 115.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BA250117P00390000 | 2023-12-21 10:37AM EDT | 390.00 | 124.55 | 170.00 | 180.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.