Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,108.02 -8.15 (-0.16%) Dow
38,227.48 -158.61 (-0.41%) Nasdaq
15,956.95 -26.13 (-0.16%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,298.24 -40.82 (-3.05%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250620C00090000 | 2024-03-25 1:07PM EDT | 90.00 | 108.60 | 80.75 | 83.25 | 0.00 | - | 1 | 2 | 25.78% |
| BA250620C00095000 | 2024-04-19 1:55PM EDT | 95.00 | 83.85 | 84.65 | 86.50 | 0.00 | - | 1 | 51 | 59.81% |
| BA250620C00100000 | 2024-04-26 12:11PM EDT | 100.00 | 74.80 | 80.25 | 81.75 | 0.00 | - | 1 | 75 | 57.11% |
| BA250620C00105000 | 2024-03-26 10:45AM EDT | 105.00 | 95.40 | 65.05 | 65.80 | 0.00 | - | 50 | 56 | 0.00% |
| BA250620C00110000 | 2024-04-25 11:34AM EDT | 110.00 | 62.55 | 72.15 | 73.70 | 0.00 | - | 4 | 96 | 54.47% |
| BA250620C00115000 | 2024-04-22 1:50PM EDT | 115.00 | 68.30 | 68.10 | 68.85 | 0.00 | - | 1 | 20 | 52.05% |
| BA250620C00120000 | 2024-04-24 3:53PM EDT | 120.00 | 58.04 | 64.15 | 65.05 | 0.00 | - | 1 | 28 | 50.86% |
| BA250620C00125000 | 2024-04-29 11:15AM EDT | 125.00 | 60.80 | 60.10 | 60.95 | 0.00 | - | 1 | 26 | 49.99% |
| BA250620C00130000 | 2024-04-29 2:15PM EDT | 130.00 | 57.09 | 56.50 | 57.05 | 0.00 | - | 1 | 39 | 48.49% |
| BA250620C00135000 | 2024-04-24 9:39AM EDT | 135.00 | 55.35 | 52.85 | 53.65 | 0.00 | - | 1 | 67 | 47.79% |
| BA250620C00140000 | 2024-04-26 10:59AM EDT | 140.00 | 44.65 | 49.20 | 49.85 | 0.00 | - | 102 | 177 | 46.24% |
| BA250620C00145000 | 2024-04-29 12:10PM EDT | 145.00 | 45.92 | 45.50 | 46.75 | 0.00 | - | 4 | 18 | 45.74% |
| BA250620C00150000 | 2024-04-29 11:04AM EDT | 150.00 | 42.91 | 42.65 | 43.10 | 0.00 | - | 12 | 209 | 44.20% |
| BA250620C00155000 | 2024-04-25 12:50PM EDT | 155.00 | 32.90 | 38.80 | 39.85 | 0.00 | - | 3 | 54 | 43.16% |
| BA250620C00160000 | 2024-04-29 2:10PM EDT | 160.00 | 36.67 | 35.90 | 36.80 | 0.00 | - | 6 | 119 | 42.28% |
| BA250620C00165000 | 2024-04-26 11:21AM EDT | 165.00 | 29.49 | 33.30 | 33.95 | 0.00 | - | 8 | 34 | 41.54% |
| BA250620C00170000 | 2024-04-29 10:57AM EDT | 170.00 | 30.53 | 30.70 | 31.10 | 0.00 | - | 11 | 144 | 40.63% |
| BA250620C00175000 | 2024-04-29 3:44PM EDT | 175.00 | 28.90 | 28.05 | 28.50 | 0.00 | - | 15 | 87 | 39.93% |
| BA250620C00180000 | 2024-04-29 3:51PM EDT | 180.00 | 26.50 | 25.70 | 26.10 | 0.00 | - | 29 | 364 | 39.33% |
| BA250620C00185000 | 2024-04-29 3:12PM EDT | 185.00 | 23.50 | 23.50 | 28.20 | 0.00 | - | 25 | 361 | 44.69% |
| BA250620C00190000 | 2024-04-29 3:46PM EDT | 190.00 | 22.00 | 21.35 | 22.25 | 0.00 | - | 13 | 120 | 38.95% |
| BA250620C00195000 | 2024-04-29 2:11PM EDT | 195.00 | 19.63 | 19.35 | 19.75 | 0.00 | - | 2 | 164 | 37.74% |
| BA250620C00200000 | 2024-04-29 2:36PM EDT | 200.00 | 17.88 | 17.55 | 18.00 | 0.00 | - | 29 | 825 | 37.39% |
| BA250620C00210000 | 2024-04-29 10:40AM EDT | 210.00 | 14.09 | 14.30 | 14.80 | 0.00 | - | 1 | 766 | 36.64% |
| BA250620C00220000 | 2024-04-29 3:26PM EDT | 220.00 | 11.95 | 11.60 | 11.95 | 0.00 | - | 1 | 757 | 35.79% |
| BA250620C00230000 | 2024-04-29 11:07AM EDT | 230.00 | 9.50 | 9.35 | 10.20 | 0.00 | - | 3 | 1,034 | 36.04% |
| BA250620C00240000 | 2024-04-29 3:46PM EDT | 240.00 | 7.95 | 7.55 | 7.85 | 0.00 | - | 7 | 308 | 34.80% |
| BA250620C00250000 | 2024-04-29 2:19PM EDT | 250.00 | 6.10 | 6.05 | 6.40 | 0.00 | - | 11 | 769 | 34.55% |
| BA250620C00260000 | 2024-04-29 3:45PM EDT | 260.00 | 5.10 | 4.85 | 5.05 | 0.00 | - | 95 | 2,131 | 34.01% |
| BA250620C00270000 | 2024-04-26 2:15PM EDT | 270.00 | 3.45 | 3.70 | 4.10 | 0.00 | - | 43 | 550 | 33.85% |
| BA250620C00280000 | 2024-04-29 3:46PM EDT | 280.00 | 3.35 | 3.10 | 3.35 | 0.00 | - | 5 | 209 | 33.78% |
| BA250620C00290000 | 2024-04-29 11:44AM EDT | 290.00 | 2.54 | 2.28 | 2.88 | 0.00 | - | 34 | 254 | 34.14% |
| BA250620C00300000 | 2024-04-29 3:42PM EDT | 300.00 | 2.20 | 1.78 | 2.20 | 0.00 | - | 133 | 1,966 | 33.56% |
| BA250620C00310000 | 2024-04-29 3:01PM EDT | 310.00 | 1.65 | 1.60 | 1.73 | 0.00 | - | 7 | 280 | 33.26% |
| BA250620C00320000 | 2024-04-26 11:09AM EDT | 320.00 | 1.07 | 1.26 | 1.47 | 0.00 | - | 1 | 241 | 33.51% |
| BA250620C00330000 | 2024-04-29 2:43PM EDT | 330.00 | 1.11 | 0.99 | 1.20 | 0.00 | - | 2 | 78 | 33.48% |
| BA250620C00340000 | 2024-04-29 9:33AM EDT | 340.00 | 0.70 | 0.60 | 1.10 | 0.00 | - | 2 | 113 | 34.13% |
| BA250620C00350000 | 2024-04-26 9:40AM EDT | 350.00 | 0.50 | 0.55 | 0.95 | 0.00 | - | 1 | 219 | 34.39% |
| BA250620C00360000 | 2024-04-24 1:21PM EDT | 360.00 | 0.48 | 0.40 | 0.83 | 0.00 | - | 17 | 417 | 34.68% |
| BA250620C00370000 | 2024-04-29 3:21PM EDT | 370.00 | 0.50 | 0.23 | 0.73 | 0.00 | - | 7 | 35 | 34.99% |
| BA250620C00380000 | 2024-04-29 12:08PM EDT | 380.00 | 0.39 | 0.15 | 0.66 | 0.00 | - | 1 | 113 | 35.40% |
| BA250620C00390000 | 2024-04-29 11:22AM EDT | 390.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 5 | 293 | 35.83% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250620P00090000 | 2024-04-29 2:43PM EDT | 90.00 | 1.32 | 1.05 | 1.54 | 0.00 | - | 2 | 394 | 40.65% |
| BA250620P00095000 | 2024-04-25 10:35AM EDT | 95.00 | 2.26 | 1.36 | 1.85 | 0.00 | - | 3 | 115 | 39.44% |
| BA250620P00100000 | 2024-04-29 11:41AM EDT | 100.00 | 2.00 | 1.85 | 2.06 | 0.00 | - | 1 | 1,114 | 37.60% |
| BA250620P00105000 | 2024-04-25 1:14PM EDT | 105.00 | 3.15 | 2.36 | 2.49 | 0.00 | - | 2 | 93 | 36.65% |
| BA250620P00110000 | 2024-04-26 12:51PM EDT | 110.00 | 3.50 | 2.88 | 3.05 | 0.00 | - | 1 | 388 | 35.93% |
| BA250620P00115000 | 2024-04-25 3:38PM EDT | 115.00 | 4.15 | 3.20 | 3.65 | 0.00 | - | 50 | 115 | 35.08% |
| BA250620P00120000 | 2024-04-29 3:54PM EDT | 120.00 | 4.10 | 4.15 | 4.45 | 0.00 | - | 3 | 205 | 34.56% |
| BA250620P00125000 | 2024-04-26 10:22AM EDT | 125.00 | 5.95 | 4.95 | 5.15 | 0.00 | - | 42 | 577 | 33.52% |
| BA250620P00130000 | 2024-04-29 10:37AM EDT | 130.00 | 6.26 | 5.90 | 6.10 | 0.00 | - | 17 | 1,566 | 32.86% |
| BA250620P00135000 | 2024-04-29 1:42PM EDT | 135.00 | 7.00 | 6.90 | 7.15 | 0.00 | - | 18 | 1,580 | 32.17% |
| BA250620P00140000 | 2024-04-25 10:53AM EDT | 140.00 | 11.15 | 7.65 | 8.30 | 0.00 | - | 80 | 689 | 31.44% |
| BA250620P00145000 | 2024-04-29 12:29PM EDT | 145.00 | 9.60 | 9.40 | 10.05 | 0.00 | - | 11 | 293 | 31.52% |
| BA250620P00150000 | 2024-04-29 2:37PM EDT | 150.00 | 11.00 | 10.75 | 11.10 | 0.00 | - | 3 | 1,303 | 30.15% |
| BA250620P00155000 | 2024-04-26 12:58PM EDT | 155.00 | 14.00 | 12.45 | 12.80 | 0.00 | - | 2 | 386 | 29.63% |
| BA250620P00160000 | 2024-04-29 2:10PM EDT | 160.00 | 14.32 | 14.20 | 14.60 | 0.00 | - | 4 | 909 | 29.01% |
| BA250620P00165000 | 2024-04-29 2:03PM EDT | 165.00 | 16.20 | 16.15 | 16.65 | 0.00 | - | 12 | 340 | 28.51% |
| BA250620P00170000 | 2024-04-29 2:45PM EDT | 170.00 | 18.40 | 18.00 | 18.80 | 0.00 | - | 32 | 457 | 27.91% |
| BA250620P00175000 | 2024-04-29 10:48AM EDT | 175.00 | 21.08 | 20.45 | 20.95 | 0.00 | - | 1 | 192 | 27.06% |
| BA250620P00180000 | 2024-04-29 9:34AM EDT | 180.00 | 25.27 | 23.00 | 23.50 | 0.00 | - | 1 | 1,811 | 26.51% |
| BA250620P00185000 | 2024-04-29 3:12PM EDT | 185.00 | 26.05 | 25.55 | 26.40 | 0.00 | - | 7 | 817 | 26.19% |
| BA250620P00190000 | 2024-04-25 2:53PM EDT | 190.00 | 32.49 | 27.90 | 29.05 | 0.00 | - | 20 | 516 | 25.26% |
| BA250620P00195000 | 2024-04-25 12:16PM EDT | 195.00 | 38.58 | 31.25 | 32.20 | 0.00 | - | 1 | 1,202 | 24.76% |
| BA250620P00200000 | 2024-04-29 1:32PM EDT | 200.00 | 35.12 | 34.50 | 36.80 | 0.00 | - | 100 | 665 | 26.11% |
| BA250620P00210000 | 2024-04-29 12:24PM EDT | 210.00 | 42.30 | 41.55 | 42.65 | 0.00 | - | 1 | 794 | 23.08% |
| BA250620P00220000 | 2024-04-26 2:42PM EDT | 220.00 | 54.35 | 49.65 | 50.30 | 0.00 | - | 21 | 432 | 21.56% |
| BA250620P00230000 | 2024-04-29 10:28AM EDT | 230.00 | 59.95 | 57.40 | 59.10 | 0.00 | - | 1 | 183 | 21.20% |
| BA250620P00240000 | 2024-04-29 10:24AM EDT | 240.00 | 70.00 | 67.05 | 68.10 | 0.00 | - | 6 | 35 | 20.26% |
| BA250620P00250000 | 2024-04-26 10:47AM EDT | 250.00 | 83.65 | 76.35 | 78.15 | 0.00 | - | 5 | 4 | 22.31% |
| BA250620P00260000 | 2024-04-09 9:42AM EDT | 260.00 | 78.10 | 86.45 | 88.55 | 0.00 | - | 2 | 1 | 25.51% |
| BA250620P00270000 | 2024-02-15 10:53AM EDT | 270.00 | 66.35 | 84.10 | 90.70 | 0.00 | - | 1 | 0 | 0.00% |
| BA250620P00280000 | 2024-01-23 3:48PM EDT | 280.00 | 68.60 | 78.20 | 81.30 | 0.00 | - | 2 | 3 | 0.00% |
| BA250620P00290000 | 2024-01-10 11:42AM EDT | 290.00 | 64.73 | 80.60 | 82.45 | 0.00 | - | 2 | 13 | 0.00% |
| BA250620P00300000 | 2024-04-05 11:08AM EDT | 300.00 | 115.85 | 122.00 | 132.00 | 0.00 | - | 1 | 0 | 41.57% |
| BA250620P00310000 | 2023-12-19 3:23PM EDT | 310.00 | 57.52 | 93.00 | 103.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00320000 | 2023-12-28 11:44AM EDT | 320.00 | 66.25 | 111.40 | 117.95 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00330000 | 2023-12-28 11:41AM EDT | 330.00 | 74.20 | 121.35 | 128.00 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00340000 | 2023-12-28 11:41AM EDT | 340.00 | 82.45 | 131.25 | 138.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620P00350000 | 2023-12-28 3:04PM EDT | 350.00 | 91.65 | 141.15 | 148.20 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00360000 | 2023-12-12 2:01PM EDT | 360.00 | 111.89 | 137.80 | 147.00 | 0.00 | - | - | 0 | 0.00% |
| BA250620P00390000 | 2024-02-07 2:09PM EDT | 390.00 | 178.00 | 187.45 | 194.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.