Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,282.87 -56.20 (-4.20%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA261218C00095000 | 2024-04-26 10:39AM EDT | 95.00 | 89.55 | 0.00 | 0.00 | 0.00 | - | 32 | 38 | 0.00% |
| BA261218C00100000 | 2024-04-29 10:39AM EDT | 100.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| BA261218C00105000 | 2024-04-24 2:22PM EDT | 105.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| BA261218C00110000 | 2024-04-12 3:00PM EDT | 110.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| BA261218C00115000 | 2024-04-16 2:01PM EDT | 115.00 | 79.85 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BA261218C00120000 | 2024-04-24 2:46PM EDT | 120.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| BA261218C00125000 | 2024-04-19 1:45PM EDT | 125.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BA261218C00130000 | 2024-04-29 9:38AM EDT | 130.00 | 68.07 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| BA261218C00135000 | 2024-04-25 10:49AM EDT | 135.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BA261218C00140000 | 2024-04-29 12:33PM EDT | 140.00 | 65.45 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| BA261218C00145000 | 2024-04-25 10:41AM EDT | 145.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| BA261218C00150000 | 2024-04-29 1:51PM EDT | 150.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 2 | 269 | 0.00% |
| BA261218C00155000 | 2024-04-25 10:11AM EDT | 155.00 | 48.26 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| BA261218C00160000 | 2024-04-29 11:15AM EDT | 160.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 38 | 134 | 0.00% |
| BA261218C00165000 | 2024-04-29 12:56PM EDT | 165.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 0.00% |
| BA261218C00170000 | 2024-04-29 2:01PM EDT | 170.00 | 49.08 | 0.00 | 0.00 | 0.00 | - | 6 | 344 | 0.00% |
| BA261218C00175000 | 2024-04-29 3:46PM EDT | 175.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 5 | 209 | 0.20% |
| BA261218C00180000 | 2024-04-29 12:48PM EDT | 180.00 | 44.24 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.39% |
| BA261218C00185000 | 2024-04-25 1:48PM EDT | 185.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 0.78% |
| BA261218C00190000 | 2024-04-29 3:08PM EDT | 190.00 | 39.48 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 1.56% |
| BA261218C00195000 | 2024-04-29 1:12PM EDT | 195.00 | 37.82 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 1.56% |
| BA261218C00200000 | 2024-04-29 3:36PM EDT | 200.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 12 | 660 | 1.56% |
| BA261218C00210000 | 2024-04-29 11:02AM EDT | 210.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 3.13% |
| BA261218C00220000 | 2024-04-29 11:02AM EDT | 220.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 3.13% |
| BA261218C00230000 | 2024-04-26 11:43AM EDT | 230.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 8 | 278 | 3.13% |
| BA261218C00240000 | 2024-04-26 3:04PM EDT | 240.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 3.13% |
| BA261218C00250000 | 2024-04-29 2:04PM EDT | 250.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 6.25% |
| BA261218C00260000 | 2024-04-25 11:32AM EDT | 260.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 7 | 79 | 6.25% |
| BA261218C00270000 | 2024-04-29 12:30PM EDT | 270.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 6.25% |
| BA261218C00280000 | 2024-04-29 12:18PM EDT | 280.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 8 | 134 | 6.25% |
| BA261218C00290000 | 2024-04-24 3:37PM EDT | 290.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 6.25% |
| BA261218C00300000 | 2024-04-29 1:37PM EDT | 300.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 38 | 480 | 6.25% |
| BA261218C00310000 | 2024-04-29 1:35PM EDT | 310.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 6.25% |
| BA261218C00320000 | 2024-04-25 1:05PM EDT | 320.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 6.25% |
| BA261218C00330000 | 2024-04-24 12:25PM EDT | 330.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 50 | 174 | 6.25% |
| BA261218C00340000 | 2024-04-29 3:22PM EDT | 340.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 22 | 144 | 6.25% |
| BA261218C00350000 | 2024-04-29 3:36PM EDT | 350.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 648 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA261218P00095000 | 2024-04-29 11:20AM EDT | 95.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 210 | 6.25% |
| BA261218P00100000 | 2024-04-29 3:50PM EDT | 100.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 6.25% |
| BA261218P00105000 | 2024-04-29 2:45PM EDT | 105.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 6.25% |
| BA261218P00110000 | 2024-04-25 9:48AM EDT | 110.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 373 | 6.25% |
| BA261218P00115000 | 2024-04-11 11:33AM EDT | 115.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 6.25% |
| BA261218P00120000 | 2024-04-26 1:43PM EDT | 120.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 6.25% |
| BA261218P00125000 | 2024-04-25 10:34AM EDT | 125.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 3.13% |
| BA261218P00130000 | 2024-04-12 3:58PM EDT | 130.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| BA261218P00135000 | 2024-04-25 11:14AM EDT | 135.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 50 | 122 | 3.13% |
| BA261218P00140000 | 2024-04-29 11:09AM EDT | 140.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 3.13% |
| BA261218P00145000 | 2024-04-29 12:45PM EDT | 145.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| BA261218P00150000 | 2024-04-29 10:30AM EDT | 150.00 | 18.67 | 0.00 | 0.00 | 0.00 | - | 1 | 613 | 1.56% |
| BA261218P00155000 | 2024-04-26 2:14PM EDT | 155.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
| BA261218P00160000 | 2024-04-29 1:06PM EDT | 160.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 9 | 2,099 | 1.56% |
| BA261218P00165000 | 2024-04-29 12:44PM EDT | 165.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.78% |
| BA261218P00170000 | 2024-04-29 2:53PM EDT | 170.00 | 25.98 | 0.00 | 0.00 | 0.00 | - | 10 | 193 | 0.39% |
| BA261218P00175000 | 2024-04-29 10:13AM EDT | 175.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| BA261218P00180000 | 2024-04-25 10:42AM EDT | 180.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 11 | 1,565 | 0.00% |
| BA261218P00185000 | 2024-04-22 11:37AM EDT | 185.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| BA261218P00190000 | 2024-04-25 12:27PM EDT | 190.00 | 40.42 | 0.00 | 0.00 | 0.00 | - | 8 | 469 | 0.00% |
| BA261218P00195000 | 2024-04-22 12:10PM EDT | 195.00 | 40.72 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| BA261218P00200000 | 2024-04-23 1:47PM EDT | 200.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 11 | 287 | 0.00% |
| BA261218P00210000 | 2024-04-29 3:26PM EDT | 210.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 12 | 750 | 0.00% |
| BA261218P00220000 | 2024-04-29 9:51AM EDT | 220.00 | 56.26 | 0.00 | 0.00 | 0.00 | - | 44 | 140 | 0.00% |
| BA261218P00230000 | 2024-04-29 10:02AM EDT | 230.00 | 66.33 | 0.00 | 0.00 | 0.00 | - | 9 | 213 | 0.00% |
| BA261218P00240000 | 2024-04-25 10:06AM EDT | 240.00 | 84.59 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| BA261218P00250000 | 2024-04-25 1:24PM EDT | 250.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 27 | 67 | 0.00% |
| BA261218P00260000 | 2024-04-29 9:51AM EDT | 260.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 44 | 86 | 0.00% |
| BA261218P00270000 | 2024-04-12 9:36AM EDT | 270.00 | 97.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218P00280000 | 2024-04-26 3:07PM EDT | 280.00 | 112.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BA261218P00290000 | 2024-03-14 11:51AM EDT | 290.00 | 109.43 | 115.00 | 125.00 | 0.00 | - | 2 | 0 | 30.63% |
| BA261218P00300000 | 2024-04-08 12:58PM EDT | 300.00 | 117.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218P00320000 | 2024-02-09 4:49PM EDT | 320.00 | 111.45 | 116.00 | 126.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.