Singapore markets open in 4 hours 48 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
64,073.68 -190.63 (-0.30%) CMC Crypto 200
1,321.71 -38.62 (-2.84%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250321C00095000 | 2024-05-24 11:41AM EDT | 95.00 | 83.50 | 82.35 | 90.90 | 0.00 | - | 1 | 139 | 66.03% |
| BA250321C00100000 | 2024-06-12 1:48PM EDT | 100.00 | 87.74 | 77.70 | 86.25 | 0.00 | - | 7 | 46 | 63.08% |
| BA250321C00105000 | 2024-05-09 2:27PM EDT | 105.00 | 82.90 | 87.10 | 95.30 | 0.00 | - | 59 | 32 | 102.34% |
| BA250321C00110000 | 2024-06-06 1:23PM EDT | 110.00 | 87.50 | 68.60 | 77.15 | 0.00 | - | 1 | 87 | 57.95% |
| BA250321C00115000 | 2024-06-03 2:33PM EDT | 115.00 | 74.93 | 66.75 | 70.20 | 0.00 | - | 2 | 28 | 55.84% |
| BA250321C00120000 | 2024-05-17 1:34PM EDT | 120.00 | 72.00 | 63.75 | 66.50 | 0.00 | - | 1 | 71 | 56.64% |
| BA250321C00125000 | 2024-05-14 3:34PM EDT | 125.00 | 64.75 | 61.70 | 64.60 | 0.00 | - | 1 | 56 | 60.43% |
| BA250321C00130000 | 2024-06-14 3:15PM EDT | 130.00 | 55.85 | 53.65 | 57.00 | 0.00 | - | 1 | 62 | 53.37% |
| BA250321C00135000 | 2024-05-24 12:38PM EDT | 135.00 | 50.32 | 48.80 | 52.90 | 0.00 | - | 1 | 92 | 51.45% |
| BA250321C00140000 | 2024-06-12 1:46PM EDT | 140.00 | 53.00 | 45.65 | 48.95 | 0.00 | - | 8 | 105 | 49.74% |
| BA250321C00145000 | 2024-06-20 1:00PM EDT | 145.00 | 41.55 | 41.15 | 45.25 | 0.00 | - | 1 | 141 | 48.42% |
| BA250321C00150000 | 2024-06-18 3:41PM EDT | 150.00 | 39.30 | 36.65 | 40.75 | 0.00 | - | 20 | 121 | 45.33% |
| BA250321C00155000 | 2024-06-20 12:46PM EDT | 155.00 | 34.63 | 34.80 | 38.10 | 0.00 | - | 1 | 107 | 45.72% |
| BA250321C00160000 | 2024-06-17 3:04PM EDT | 160.00 | 34.25 | 31.45 | 34.70 | 0.00 | - | 1 | 223 | 44.42% |
| BA250321C00165000 | 2024-06-20 10:33AM EDT | 165.00 | 28.40 | 28.35 | 31.60 | 0.00 | - | 1 | 242 | 43.45% |
| BA250321C00170000 | 2024-06-20 9:56AM EDT | 170.00 | 25.00 | 25.40 | 27.45 | 0.00 | - | 1 | 367 | 40.46% |
| BA250321C00175000 | 2024-06-21 3:07PM EDT | 175.00 | 24.75 | 22.65 | 25.35 | +1.82 | +7.94% | 2 | 229 | 40.78% |
| BA250321C00180000 | 2024-06-21 1:01PM EDT | 180.00 | 22.47 | 20.05 | 22.05 | +0.52 | +2.37% | 2 | 309 | 38.83% |
| BA250321C00185000 | 2024-06-20 2:40PM EDT | 185.00 | 19.49 | 17.55 | 19.75 | 0.00 | - | 7 | 985 | 38.29% |
| BA250321C00190000 | 2024-06-21 9:53AM EDT | 190.00 | 17.34 | 14.10 | 18.55 | +0.09 | +0.52% | 1 | 440 | 39.31% |
| BA250321C00195000 | 2024-06-20 10:15AM EDT | 195.00 | 14.45 | 13.65 | 16.30 | 0.00 | - | 10 | 144 | 38.37% |
| BA250321C00200000 | 2024-06-20 3:13PM EDT | 200.00 | 13.50 | 13.30 | 13.70 | 0.00 | - | 7 | 931 | 36.57% |
| BA250321C00205000 | 2024-06-21 11:21AM EDT | 205.00 | 11.95 | 10.20 | 12.30 | +1.30 | +12.21% | 1 | 81 | 36.55% |
| BA250321C00210000 | 2024-06-21 9:30AM EDT | 210.00 | 10.29 | 9.45 | 10.60 | +0.68 | +7.08% | 5 | 330 | 35.76% |
| BA250321C00215000 | 2024-06-18 1:30PM EDT | 215.00 | 8.35 | 7.50 | 9.40 | 0.00 | - | 4 | 138 | 35.63% |
| BA250321C00220000 | 2024-06-21 9:53AM EDT | 220.00 | 7.90 | 3.75 | 8.55 | +0.35 | +4.64% | 1 | 255 | 35.94% |
| BA250321C00225000 | 2024-06-21 10:39AM EDT | 225.00 | 6.90 | 6.80 | 7.15 | -0.33 | -4.56% | 2 | 136 | 34.97% |
| BA250321C00230000 | 2024-06-20 1:43PM EDT | 230.00 | 5.39 | 5.90 | 6.20 | 0.00 | - | 8 | 228 | 34.66% |
| BA250321C00235000 | 2024-06-18 12:28PM EDT | 235.00 | 4.95 | 5.10 | 5.40 | 0.00 | - | 6 | 150 | 34.47% |
| BA250321C00240000 | 2024-06-20 9:57AM EDT | 240.00 | 4.00 | 3.50 | 4.75 | 0.00 | - | 1 | 200 | 34.42% |
| BA250321C00245000 | 2024-06-17 11:27AM EDT | 245.00 | 4.40 | 3.85 | 4.10 | 0.00 | - | 22 | 87 | 34.18% |
| BA250321C00250000 | 2024-06-20 2:37PM EDT | 250.00 | 3.37 | 3.30 | 4.20 | 0.00 | - | 7 | 280 | 35.79% |
| BA250321C00255000 | 2024-06-18 10:24AM EDT | 255.00 | 2.79 | 2.85 | 3.10 | 0.00 | - | 1 | 135 | 33.96% |
| BA250321C00260000 | 2024-06-17 3:55PM EDT | 260.00 | 3.05 | 2.46 | 2.69 | 0.00 | - | 1 | 36 | 33.86% |
| BA250321C00265000 | 2024-06-21 10:39AM EDT | 265.00 | 2.10 | 1.44 | 2.33 | -0.12 | -5.41% | 1 | 63 | 33.77% |
| BA250321C00270000 | 2024-06-21 11:32AM EDT | 270.00 | 1.97 | 1.80 | 2.18 | +0.22 | +12.57% | 10 | 156 | 34.30% |
| BA250321C00275000 | 2024-06-18 2:23PM EDT | 275.00 | 1.53 | 1.58 | 1.76 | 0.00 | - | 2 | 739 | 33.66% |
| BA250321C00280000 | 2024-06-21 10:39AM EDT | 280.00 | 1.40 | 1.08 | 1.54 | +0.20 | +16.67% | 1 | 113 | 33.67% |
| BA250321C00285000 | 2024-06-21 9:56AM EDT | 285.00 | 1.45 | 0.87 | 1.35 | -0.08 | -5.23% | 2 | 39 | 33.70% |
| BA250321C00290000 | 2024-06-11 3:35PM EDT | 290.00 | 1.57 | 0.95 | 1.33 | 0.00 | - | 2 | 145 | 34.51% |
| BA250321C00295000 | 2024-06-17 3:21PM EDT | 295.00 | 1.10 | 0.79 | 1.31 | 0.00 | - | 1 | 68 | 35.30% |
| BA250321C00300000 | 2024-06-18 11:16AM EDT | 300.00 | 0.78 | 0.54 | 1.23 | 0.00 | - | 2 | 247 | 35.73% |
| BA250321C00305000 | 2024-06-21 3:50PM EDT | 305.00 | 0.81 | 0.41 | 1.26 | +0.22 | +37.29% | 2 | 655 | 36.74% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250321P00090000 | 2024-06-14 12:40PM EDT | 90.00 | 0.60 | 0.09 | 0.87 | 0.00 | - | 120 | 12 | 45.61% |
| BA250321P00095000 | 2024-06-14 12:30PM EDT | 95.00 | 0.86 | 0.24 | 1.01 | 0.00 | - | 60 | 86 | 43.69% |
| BA250321P00100000 | 2024-06-21 10:48AM EDT | 100.00 | 0.83 | 0.78 | 0.95 | -0.02 | -2.35% | 1 | 519 | 40.05% |
| BA250321P00105000 | 2024-06-20 12:06PM EDT | 105.00 | 1.05 | 0.63 | 1.41 | 0.00 | - | 13 | 113 | 40.42% |
| BA250321P00110000 | 2024-06-21 10:53AM EDT | 110.00 | 1.31 | 1.23 | 1.45 | -0.07 | -5.07% | 1 | 137 | 37.63% |
| BA250321P00115000 | 2024-06-20 11:30AM EDT | 115.00 | 1.82 | 1.56 | 1.69 | 0.00 | - | 7 | 85 | 36.04% |
| BA250321P00120000 | 2024-06-21 11:06AM EDT | 120.00 | 2.08 | 2.01 | 2.13 | -0.16 | -7.14% | 25 | 5,750 | 35.23% |
| BA250321P00125000 | 2024-06-20 11:30AM EDT | 125.00 | 2.86 | 2.49 | 2.64 | 0.00 | - | 1 | 1,221 | 34.37% |
| BA250321P00130000 | 2024-06-21 3:30PM EDT | 130.00 | 3.23 | 3.10 | 3.30 | -0.27 | -7.71% | 10 | 405 | 33.71% |
| BA250321P00135000 | 2024-06-20 11:36AM EDT | 135.00 | 4.35 | 3.85 | 4.05 | 0.00 | - | 3 | 212 | 32.97% |
| BA250321P00140000 | 2024-06-18 11:41AM EDT | 140.00 | 5.05 | 4.70 | 4.95 | 0.00 | - | 6 | 4,361 | 32.31% |
| BA250321P00145000 | 2024-06-21 9:50AM EDT | 145.00 | 5.80 | 5.45 | 6.00 | -0.50 | -7.94% | 1 | 826 | 31.66% |
| BA250321P00150000 | 2024-06-20 9:30AM EDT | 150.00 | 7.56 | 6.95 | 7.20 | 0.00 | - | 1 | 1,956 | 31.00% |
| BA250321P00155000 | 2024-06-17 2:46PM EDT | 155.00 | 8.25 | 8.30 | 8.60 | 0.00 | - | 7 | 2,471 | 30.41% |
| BA250321P00160000 | 2024-06-21 3:36PM EDT | 160.00 | 10.10 | 9.85 | 13.20 | -0.32 | -3.07% | 12 | 880 | 35.41% |
| BA250321P00165000 | 2024-06-21 3:59PM EDT | 165.00 | 11.77 | 11.60 | 13.50 | -0.68 | -5.46% | 64 | 315 | 31.94% |
| BA250321P00170000 | 2024-06-21 2:53PM EDT | 170.00 | 13.70 | 13.55 | 13.95 | -1.35 | -8.97% | 6 | 451 | 28.62% |
| BA250321P00175000 | 2024-06-21 3:59PM EDT | 175.00 | 15.87 | 15.75 | 16.10 | -1.35 | -7.84% | 74 | 878 | 27.95% |
| BA250321P00180000 | 2024-06-21 1:58PM EDT | 180.00 | 18.00 | 17.65 | 18.65 | +0.50 | +2.86% | 4 | 457 | 27.56% |
| BA250321P00185000 | 2024-06-18 2:55PM EDT | 185.00 | 21.75 | 20.70 | 22.70 | 0.00 | - | 18 | 321 | 29.28% |
| BA250321P00190000 | 2024-06-20 12:23PM EDT | 190.00 | 25.09 | 22.50 | 24.90 | 0.00 | - | 20 | 319 | 27.59% |
| BA250321P00195000 | 2024-06-20 10:35AM EDT | 195.00 | 28.34 | 23.65 | 28.00 | 0.00 | - | 1 | 90 | 27.04% |
| BA250321P00200000 | 2024-06-18 3:23PM EDT | 200.00 | 31.00 | 29.70 | 34.25 | 0.00 | - | 363 | 2,516 | 31.66% |
| BA250321P00205000 | 2024-06-05 11:15AM EDT | 205.00 | 27.32 | 33.05 | 35.45 | 0.00 | - | 2 | 16 | 27.10% |
| BA250321P00210000 | 2024-06-07 10:38AM EDT | 210.00 | 29.08 | 35.70 | 37.80 | 0.00 | - | 1 | 95 | 23.78% |
| BA250321P00215000 | 2024-06-18 10:59AM EDT | 215.00 | 43.10 | 39.75 | 42.70 | 0.00 | - | 1 | 45 | 25.37% |
| BA250321P00220000 | 2024-06-14 11:05AM EDT | 220.00 | 44.85 | 43.55 | 46.05 | 0.00 | - | 1 | 344 | 22.97% |
| BA250321P00225000 | 2024-04-26 2:28PM EDT | 225.00 | 57.70 | 50.30 | 53.30 | 0.00 | - | 1 | 14 | 30.12% |
| BA250321P00230000 | 2024-05-22 9:38AM EDT | 230.00 | 48.40 | 52.15 | 55.70 | 0.00 | - | 1 | 12 | 24.90% |
| BA250321P00235000 | 2024-05-20 10:24AM EDT | 235.00 | 49.50 | 59.20 | 60.75 | 0.00 | - | 1 | 3 | 26.44% |
| BA250321P00240000 | 2024-04-24 3:57PM EDT | 240.00 | 74.01 | 63.50 | 67.20 | 0.00 | - | 580 | 0 | 31.96% |
| BA250321P00245000 | 2024-04-24 2:52PM EDT | 245.00 | 82.55 | 66.05 | 75.00 | 0.00 | - | 90 | 0 | 40.10% |
| BA250321P00250000 | 2024-04-12 12:44PM EDT | 250.00 | 79.30 | 66.00 | 76.00 | 0.00 | - | 4 | 0 | 31.10% |
| BA250321P00255000 | 2024-04-09 3:09PM EDT | 255.00 | 78.05 | 73.05 | 74.70 | 0.00 | - | - | 0 | 0.00% |
| BA250321P00260000 | 2024-04-25 12:42PM EDT | 260.00 | 96.51 | 80.00 | 90.00 | 0.00 | - | 10 | 0 | 44.26% |
© 2024 Yahoo. All rights reserved.