Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,038.26 +1,810.56 (+2.78%) CMC Crypto 200
1,350.62 -23.22 (-1.68%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250919C00090000 | 2024-05-09 11:42AM EDT | 90.00 | 99.05 | 98.10 | 107.00 | 0.00 | - | 2 | 1 | 62.38% |
| BA250919C00100000 | 2024-05-09 10:28AM EDT | 100.00 | 90.90 | 89.05 | 98.90 | 0.00 | - | 4 | 2 | 58.78% |
| BA250919C00140000 | 2024-05-01 10:10AM EDT | 140.00 | 49.30 | 61.70 | 65.00 | 0.00 | - | 3 | 4 | 52.11% |
| BA250919C00145000 | 2024-05-07 9:38AM EDT | 145.00 | 52.55 | 58.20 | 62.35 | 0.00 | - | - | 2 | 52.27% |
| BA250919C00150000 | 2024-04-25 12:58PM EDT | 150.00 | 38.92 | 54.70 | 55.75 | 0.00 | - | - | 1 | 46.55% |
| BA250919C00160000 | 2024-05-15 10:22AM EDT | 160.00 | 43.25 | 48.10 | 48.95 | 0.00 | - | 1 | 3 | 44.43% |
| BA250919C00165000 | 2024-05-15 3:32PM EDT | 165.00 | 39.90 | 44.95 | 47.45 | 0.00 | - | 3 | 3 | 45.73% |
| BA250919C00170000 | 2024-05-16 10:54AM EDT | 170.00 | 41.00 | 42.00 | 42.80 | 0.00 | - | 2 | 14 | 42.79% |
| BA250919C00175000 | 2024-05-02 3:16PM EDT | 175.00 | 35.80 | 39.15 | 40.05 | 0.00 | - | - | 3 | 42.21% |
| BA250919C00180000 | 2024-05-13 9:58AM EDT | 180.00 | 34.05 | 36.45 | 37.30 | 0.00 | - | 5 | 12 | 41.52% |
| BA250919C00185000 | 2024-05-08 12:28PM EDT | 185.00 | 29.05 | 33.85 | 36.30 | 0.00 | - | 3 | 5 | 42.82% |
| BA250919C00190000 | 2024-04-29 10:59AM EDT | 190.00 | 25.01 | 31.35 | 35.15 | 0.00 | - | - | 1 | 43.78% |
| BA250919C00200000 | 2024-05-16 10:36AM EDT | 200.00 | 26.12 | 26.85 | 27.75 | 0.00 | - | 1 | 35 | 39.33% |
| BA250919C00210000 | 2024-05-14 10:09AM EDT | 210.00 | 21.46 | 22.60 | 23.55 | 0.00 | - | 2 | 3 | 38.23% |
| BA250919C00220000 | 2024-05-14 2:09PM EDT | 220.00 | 17.12 | 19.15 | 20.75 | 0.00 | - | 2 | 4 | 38.32% |
| BA250919C00230000 | 2024-05-16 3:19PM EDT | 230.00 | 15.70 | 15.95 | 16.85 | 0.00 | - | 1 | 8 | 36.67% |
| BA250919C00240000 | 2024-05-15 11:02AM EDT | 240.00 | 11.00 | 13.40 | 14.20 | 0.00 | - | 10 | 18 | 36.09% |
| BA250919C00250000 | 2024-05-06 3:41PM EDT | 250.00 | 9.40 | 11.20 | 12.00 | 0.00 | - | 26 | 38 | 35.68% |
| BA250919C00260000 | 2024-05-07 1:09PM EDT | 260.00 | 8.00 | 9.35 | 10.15 | 0.00 | - | 2 | 66 | 35.38% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA250919P00090000 | 2024-05-06 9:30AM EDT | 90.00 | 1.44 | 0.90 | 1.45 | 0.00 | - | - | 1 | 39.59% |
| BA250919P00095000 | 2024-05-06 12:48PM EDT | 95.00 | 2.46 | 0.00 | 2.47 | 0.00 | - | 1 | 4 | 41.94% |
| BA250919P00110000 | 2024-05-13 1:44PM EDT | 110.00 | 3.30 | 0.27 | 5.50 | 0.00 | - | 25 | 25 | 43.40% |
| BA250919P00125000 | 2024-05-06 12:50PM EDT | 125.00 | 5.30 | 4.70 | 5.30 | 0.00 | - | - | 5 | 34.74% |
| BA250919P00135000 | 2024-04-26 11:27AM EDT | 135.00 | 9.60 | 6.45 | 6.90 | 0.00 | - | 150 | 150 | 33.01% |
| BA250919P00150000 | 2024-05-17 10:21AM EDT | 150.00 | 10.48 | 9.75 | 11.80 | +0.03 | +0.29% | 1 | 3 | 33.35% |
| BA250919P00155000 | 2024-05-06 11:39AM EDT | 155.00 | 11.72 | 11.15 | 11.55 | 0.00 | - | - | 1 | 30.22% |
| BA250919P00160000 | 2024-05-09 12:29PM EDT | 160.00 | 14.30 | 12.65 | 13.20 | 0.00 | - | 1 | 2 | 29.82% |
| BA250919P00165000 | 2024-05-09 11:38AM EDT | 165.00 | 16.05 | 14.30 | 15.25 | 0.00 | - | 1 | 6 | 29.76% |
| BA250919P00180000 | 2024-05-13 11:26AM EDT | 180.00 | 22.30 | 20.10 | 21.75 | 0.00 | - | 10 | 11 | 28.78% |
| BA250919P00190000 | 2024-05-13 1:10PM EDT | 190.00 | 27.35 | 23.65 | 31.00 | 0.00 | - | 2 | 1 | 33.00% |
| BA250919P00195000 | 2024-05-09 11:33AM EDT | 195.00 | 29.69 | 27.25 | 28.30 | 0.00 | - | 1 | 21 | 26.25% |
| BA250919P00200000 | 2024-04-30 10:45AM EDT | 200.00 | 35.50 | 29.95 | 30.70 | 0.00 | - | 4 | 5 | 25.29% |
| BA250919P00230000 | 2024-05-13 1:10PM EDT | 230.00 | 53.82 | 47.55 | 53.90 | 0.00 | - | 2 | 1 | 26.59% |
| BA250919P00240000 | 2024-05-06 2:20PM EDT | 240.00 | 59.00 | 54.00 | 61.05 | 0.00 | - | - | 7 | 24.95% |
| BA250919P00250000 | 2024-04-30 9:30AM EDT | 250.00 | 77.40 | 62.00 | 67.05 | 0.00 | - | - | 0 | 19.59% |
© 2024 Yahoo. All rights reserved.