Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,078.43 -37.74 (-0.74%) Dow
38,062.32 -323.77 (-0.84%) Nasdaq
15,844.45 -138.63 (-0.87%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,297.00 -42.07 (-3.14%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260618C00095000 | 2024-04-24 2:48PM EDT | 95.00 | 83.50 | 89.40 | 96.85 | 0.00 | - | 15 | 17 | 60.09% |
| BA260618C00100000 | 2024-04-23 2:40PM EDT | 100.00 | 85.00 | 85.20 | 94.00 | 0.00 | - | - | 1 | 59.02% |
| BA260618C00105000 | 2024-04-11 3:05PM EDT | 105.00 | 86.15 | 81.00 | 89.95 | 0.00 | - | 1 | 7 | 56.89% |
| BA260618C00110000 | 2024-04-11 2:13PM EDT | 110.00 | 82.48 | 77.05 | 86.00 | 0.00 | - | 1 | 1 | 55.08% |
| BA260618C00115000 | 2024-04-16 3:42PM EDT | 115.00 | 75.07 | 73.95 | 80.60 | 0.00 | - | 1 | 1 | 52.84% |
| BA260618C00120000 | 2024-03-18 10:08AM EDT | 120.00 | 79.30 | 70.35 | 73.20 | 0.00 | - | 4 | 2 | 50.89% |
| BA260618C00125000 | 2024-04-25 12:44PM EDT | 125.00 | 63.00 | 69.85 | 72.10 | 0.00 | - | 2 | 2 | 51.50% |
| BA260618C00130000 | 2024-04-16 2:01PM EDT | 130.00 | 66.30 | 66.60 | 70.95 | 0.00 | - | 1 | 5 | 51.96% |
| BA260618C00135000 | 2024-04-24 10:06AM EDT | 135.00 | 61.50 | 59.75 | 67.90 | 0.00 | - | 3 | 22 | 53.95% |
| BA260618C00140000 | 2024-04-11 3:23PM EDT | 140.00 | 62.70 | 59.15 | 63.90 | 0.00 | - | 6 | 24 | 51.83% |
| BA260618C00150000 | 2024-04-29 10:39AM EDT | 150.00 | 55.00 | 51.90 | 57.00 | 0.00 | - | 1 | 16 | 48.93% |
| BA260618C00155000 | 2024-04-10 10:07AM EDT | 155.00 | 54.69 | 48.40 | 55.65 | 0.00 | - | 1 | 1 | 49.81% |
| BA260618C00160000 | 2024-04-25 1:24PM EDT | 160.00 | 43.10 | 48.05 | 52.60 | 0.00 | - | 1 | 4 | 48.67% |
| BA260618C00165000 | 2024-04-24 2:26PM EDT | 165.00 | 41.00 | 45.40 | 50.15 | 0.00 | - | 11 | 115 | 48.14% |
| BA260618C00170000 | 2024-04-29 12:59PM EDT | 170.00 | 44.05 | 41.20 | 48.60 | 0.00 | - | 2 | 36 | 48.51% |
| BA260618C00175000 | 2024-04-24 10:42AM EDT | 175.00 | 41.40 | 40.40 | 42.05 | -0.36 | -0.86% | 2 | 21 | 43.54% |
| BA260618C00180000 | 2024-04-25 1:36PM EDT | 180.00 | 35.50 | 38.60 | 42.10 | 0.00 | - | 2 | 46 | 45.44% |
| BA260618C00185000 | 2024-04-26 3:08PM EDT | 185.00 | 33.50 | 36.20 | 37.65 | 0.00 | - | 1 | 11 | 42.63% |
| BA260618C00190000 | 2024-04-24 2:03PM EDT | 190.00 | 30.66 | 34.35 | 35.40 | 0.00 | - | 2 | 22 | 42.01% |
| BA260618C00195000 | 2024-04-29 3:51PM EDT | 195.00 | 33.10 | 31.30 | 33.35 | 0.00 | - | 2 | 19 | 41.53% |
| BA260618C00200000 | 2024-04-29 10:09AM EDT | 200.00 | 28.70 | 30.10 | 32.00 | 0.00 | - | 1 | 281 | 41.67% |
| BA260618C00210000 | 2024-04-25 9:57AM EDT | 210.00 | 22.00 | 26.40 | 31.25 | 0.00 | - | 1 | 57 | 43.69% |
| BA260618C00220000 | 2024-04-26 11:31AM EDT | 220.00 | 20.80 | 22.75 | 24.50 | 0.00 | - | 9 | 45 | 39.47% |
| BA260618C00230000 | 2024-04-26 10:56AM EDT | 230.00 | 18.15 | 20.50 | 22.50 | 0.00 | - | 1 | 24 | 39.73% |
| BA260618C00240000 | 2024-04-26 12:55PM EDT | 240.00 | 16.71 | 18.00 | 18.65 | 0.00 | - | 6 | 251 | 37.86% |
| BA260618C00250000 | 2024-04-29 12:43PM EDT | 250.00 | 15.65 | 15.40 | 16.40 | 0.00 | - | 7 | 113 | 37.38% |
| BA260618C00260000 | 2024-04-29 2:05PM EDT | 260.00 | 14.30 | 13.50 | 14.50 | 0.00 | - | 1 | 12 | 37.06% |
| BA260618C00270000 | 2024-04-25 12:01PM EDT | 270.00 | 9.19 | 11.85 | 14.00 | 0.00 | - | 11 | 12 | 38.14% |
| BA260618C00280000 | 2024-04-17 1:03PM EDT | 280.00 | 9.05 | 10.35 | 11.00 | 0.00 | - | 10 | 21 | 36.11% |
| BA260618C00290000 | 2024-04-23 11:36AM EDT | 290.00 | 8.59 | 9.00 | 12.55 | 0.00 | - | 1 | 37 | 39.43% |
| BA260618C00300000 | 2024-04-23 2:45PM EDT | 300.00 | 8.59 | 7.80 | 9.70 | 0.00 | - | 2 | 52 | 37.20% |
| BA260618C00310000 | 2024-04-29 3:09PM EDT | 310.00 | 6.90 | 4.90 | 7.35 | 0.00 | - | 1 | 23 | 35.19% |
| BA260618C00320000 | 2024-04-24 2:07PM EDT | 320.00 | 5.12 | 5.90 | 6.40 | 0.00 | - | 1 | 23 | 34.89% |
| BA260618C00330000 | 2024-04-15 2:45PM EDT | 330.00 | 5.30 | 2.73 | 5.60 | 0.00 | - | 1 | 7 | 34.68% |
| BA260618C00340000 | 2024-01-16 10:30AM EDT | 340.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BA260618C00350000 | 2024-04-29 2:38PM EDT | 350.00 | 3.95 | 3.75 | 4.35 | 0.00 | - | 1 | 286 | 34.41% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA260618P00095000 | 2024-04-24 2:44PM EDT | 95.00 | 4.55 | 1.20 | 4.10 | 0.00 | - | 1 | 103 | 35.63% |
| BA260618P00100000 | 2024-04-19 9:30AM EDT | 100.00 | 5.20 | 2.64 | 5.50 | 0.00 | - | 6 | 30 | 36.53% |
| BA260618P00105000 | 2024-04-26 3:36PM EDT | 105.00 | 5.85 | 2.17 | 5.55 | 0.00 | - | 30 | 242 | 34.13% |
| BA260618P00110000 | 2024-04-11 9:30AM EDT | 110.00 | 6.30 | 1.78 | 10.55 | 0.00 | - | 1 | 3 | 40.98% |
| BA260618P00115000 | 2024-03-28 12:18PM EDT | 115.00 | 5.70 | 7.40 | 12.00 | 0.00 | - | 2 | 18 | 40.58% |
| BA260618P00120000 | 2024-04-25 10:42AM EDT | 120.00 | 10.30 | 7.40 | 9.60 | 0.00 | - | 2 | 174 | 34.07% |
| BA260618P00125000 | 2024-04-25 10:32AM EDT | 125.00 | 11.30 | 8.85 | 11.70 | 0.00 | - | 11 | 30 | 34.72% |
| BA260618P00130000 | 2024-04-22 3:07PM EDT | 130.00 | 11.40 | 7.10 | 13.85 | 0.00 | - | 1 | 5 | 35.16% |
| BA260618P00135000 | 2024-04-16 11:11AM EDT | 135.00 | 13.30 | 10.65 | 12.15 | 0.00 | - | 300 | 302 | 30.28% |
| BA260618P00140000 | 2024-04-17 2:36PM EDT | 140.00 | 11.40 | 10.00 | 13.50 | 0.00 | - | 2 | 105 | 29.55% |
| BA260618P00145000 | 2024-03-12 12:24PM EDT | 145.00 | 14.00 | 15.15 | 16.75 | 0.00 | - | 11 | 14 | 30.98% |
| BA260618P00150000 | 2024-04-26 10:56AM EDT | 150.00 | 18.15 | 11.25 | 17.10 | 0.00 | - | 1 | 561 | 28.78% |
| BA260618P00155000 | 2024-04-24 3:17PM EDT | 155.00 | 20.55 | 16.80 | 18.60 | 0.00 | - | 1 | 35 | 27.85% |
| BA260618P00160000 | 2024-04-29 3:27PM EDT | 160.00 | 18.10 | 19.65 | 20.50 | 0.00 | - | 1 | 140 | 27.25% |
| BA260618P00165000 | 2024-04-24 11:21AM EDT | 165.00 | 23.80 | 20.80 | 22.50 | 0.00 | - | 10 | 65 | 26.62% |
| BA260618P00170000 | 2024-04-25 9:30AM EDT | 170.00 | 27.73 | 22.75 | 24.65 | 0.00 | - | 6 | 16 | 26.01% |
| BA260618P00175000 | 2024-04-10 11:15AM EDT | 175.00 | 27.07 | 26.15 | 28.20 | 0.00 | - | 2 | 17 | 26.69% |
| BA260618P00180000 | 2024-04-12 3:07PM EDT | 180.00 | 31.35 | 28.55 | 29.95 | 0.00 | - | 92 | 221 | 25.41% |
| BA260618P00185000 | 2024-04-24 3:35PM EDT | 185.00 | 35.75 | 29.60 | 32.20 | 0.00 | - | 3 | 13 | 24.50% |
| BA260618P00190000 | 2024-04-29 2:04PM EDT | 190.00 | 35.10 | 33.45 | 34.90 | 0.00 | - | 4 | 37 | 23.90% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 195.00 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 26.27% |
| BA260618P00200000 | 2024-04-29 1:32PM EDT | 200.00 | 40.12 | 35.80 | 40.50 | 0.00 | - | 61 | 181 | 22.44% |
| BA260618P00210000 | 2024-04-25 3:43PM EDT | 210.00 | 50.00 | 45.30 | 49.60 | 0.00 | - | 6 | 17 | 24.12% |
| BA260618P00220000 | 2024-03-12 1:37PM EDT | 220.00 | 48.75 | 52.95 | 55.05 | 0.00 | - | 2 | 5 | 21.26% |
| BA260618P00230000 | 2024-04-25 9:30AM EDT | 230.00 | 68.05 | 60.20 | 64.45 | 0.00 | - | 6 | 3 | 22.52% |
| BA260618P00250000 | 2024-03-18 11:05AM EDT | 250.00 | 74.20 | 79.95 | 82.25 | 0.00 | - | 1 | 2 | 22.90% |
| BA260618P00260000 | 2024-04-25 10:04AM EDT | 260.00 | 98.28 | 82.00 | 90.70 | 0.00 | - | 2 | 0 | 21.73% |
| BA260618P00270000 | 2024-03-18 11:04AM EDT | 270.00 | 91.97 | 95.15 | 105.00 | 0.00 | - | 1 | 1 | 29.94% |
| BA260618P00290000 | 2024-02-12 11:57AM EDT | 290.00 | 83.59 | 102.05 | 110.90 | 0.00 | - | 2 | 1 | 0.00% |
| BA260618P00300000 | 2024-04-08 12:16PM EDT | 300.00 | 117.70 | 122.15 | 130.40 | 0.00 | - | 1 | 0 | 26.07% |
© 2024 Yahoo. All rights reserved.