Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,505.20 -616.79 (-0.96%) CMC Crypto 200
1,319.53 -77.00 (-5.27%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00120000 | 2024-04-24 2:24PM EDT | 120.00 | 44.60 | 43.50 | 50.10 | 0.00 | - | 2 | 4 | 396.48% |
| BA240426C00125000 | 2024-04-25 3:32PM EDT | 125.00 | 42.85 | 38.55 | 45.05 | 0.00 | - | 1 | 1 | 355.27% |
| BA240426C00130000 | 2024-04-23 3:22PM EDT | 130.00 | 39.13 | 33.60 | 39.15 | 0.00 | - | 1 | 3 | 264.06% |
| BA240426C00135000 | 2024-04-25 10:39AM EDT | 135.00 | 25.35 | 29.95 | 33.40 | 0.00 | - | 1 | 0 | 264.26% |
| BA240426C00140000 | 2024-04-26 10:13AM EDT | 140.00 | 27.50 | 24.60 | 29.15 | +1.95 | +7.63% | 1 | 70 | 243.36% |
| BA240426C00145000 | 2024-04-25 12:40PM EDT | 145.00 | 21.51 | 20.95 | 21.55 | +3.11 | +16.90% | 25 | 44 | 146.68% |
| BA240426C00150000 | 2024-04-25 3:53PM EDT | 150.00 | 17.39 | 15.70 | 16.60 | 0.00 | - | 45 | 42 | 100.78% |
| BA240426C00152500 | 2024-04-25 2:12PM EDT | 152.50 | 12.75 | 13.70 | 14.10 | 0.00 | - | 100 | 5 | 114.65% |
| BA240426C00155000 | 2024-04-26 10:21AM EDT | 155.00 | 11.30 | 11.15 | 11.80 | +0.15 | +1.35% | 49 | 76 | 102.93% |
| BA240426C00157500 | 2024-04-26 11:18AM EDT | 157.50 | 9.10 | 8.15 | 8.90 | -0.35 | -3.70% | 9 | 27 | 80.18% |
| BA240426C00160000 | 2024-04-26 11:21AM EDT | 160.00 | 6.23 | 6.10 | 6.70 | -0.77 | -11.00% | 83 | 645 | 62.21% |
| BA240426C00162500 | 2024-04-26 11:13AM EDT | 162.50 | 4.10 | 3.75 | 4.30 | -0.65 | -13.68% | 161 | 1,147 | 59.47% |
| BA240426C00165000 | 2024-04-26 11:40AM EDT | 165.00 | 1.40 | 1.40 | 1.79 | -0.95 | -40.43% | 871 | 2,478 | 34.18% |
| BA240426C00167500 | 2024-04-26 11:41AM EDT | 167.50 | 0.15 | 0.10 | 0.20 | -0.75 | -83.33% | 2,479 | 1,640 | 19.92% |
| BA240426C00170000 | 2024-04-26 11:36AM EDT | 170.00 | 0.03 | 0.01 | 0.02 | -0.25 | -89.29% | 4,264 | 4,428 | 23.05% |
| BA240426C00172500 | 2024-04-26 11:33AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.08 | -66.67% | 533 | 3,384 | 31.25% |
| BA240426C00175000 | 2024-04-26 11:30AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 191 | 5,931 | 41.41% |
| BA240426C00177500 | 2024-04-26 11:40AM EDT | 177.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 124 | 2,927 | 53.91% |
| BA240426C00180000 | 2024-04-26 11:35AM EDT | 180.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 834 | 6,241 | 64.06% |
| BA240426C00182500 | 2024-04-26 11:18AM EDT | 182.50 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 276 | 2,991 | 75.78% |
| BA240426C00185000 | 2024-04-26 11:40AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 5,746 | 73.44% |
| BA240426C00187500 | 2024-04-26 10:56AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 2,071 | 81.25% |
| BA240426C00190000 | 2024-04-26 11:00AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 117 | 3,995 | 90.63% |
| BA240426C00192500 | 2024-04-26 11:34AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 855 | 96.88% |
| BA240426C00195000 | 2024-04-26 10:37AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 2,106 | 106.25% |
| BA240426C00200000 | 2024-04-26 11:07AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,204 | 118.75% |
| BA240426C00205000 | 2024-04-26 10:15AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,056 | 134.38% |
| BA240426C00210000 | 2024-04-25 2:31PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 774 | 150.00% |
| BA240426C00215000 | 2024-04-25 3:31PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,238 | 162.50% |
| BA240426C00220000 | 2024-04-25 10:41AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,587 | 175.00% |
| BA240426C00225000 | 2024-04-25 3:41PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 619 | 187.50% |
| BA240426C00230000 | 2024-04-25 1:00PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 208 | 196.88% |
| BA240426C00235000 | 2024-04-11 2:12PM EDT | 235.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 9 | 14 | 212.50% |
| BA240426C00240000 | 2024-04-12 1:40PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 158 | 225.00% |
| BA240426C00245000 | 2024-04-24 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 45 | 231.25% |
| BA240426C00250000 | 2024-04-24 9:59AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 243.75% |
| BA240426C00255000 | 2024-03-25 12:53PM EDT | 255.00 | 0.44 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 256.25% |
| BA240426C00270000 | 2024-03-08 2:09PM EDT | 270.00 | 0.51 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 372.66% |
| BA240426C00280000 | 2024-03-13 3:06PM EDT | 280.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 5 | 406.25% |
| BA240426C00300000 | 2024-04-09 12:24PM EDT | 300.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 337.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00105000 | 2024-04-25 3:31PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 403 | 281.25% |
| BA240426P00110000 | 2024-04-23 2:47PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 25 | 256.25% |
| BA240426P00115000 | 2024-04-25 10:14AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 256 | 225.00% |
| BA240426P00120000 | 2024-04-24 9:57AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 914 | 206.25% |
| BA240426P00125000 | 2024-04-23 3:57PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,797 | 1,793 | 181.25% |
| BA240426P00130000 | 2024-04-25 11:50AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 1,640 | 156.25% |
| BA240426P00135000 | 2024-04-25 2:57PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,183 | 1,508 | 134.38% |
| BA240426P00140000 | 2024-04-26 10:49AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,433 | 112.50% |
| BA240426P00145000 | 2024-04-26 11:33AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,178 | 90.63% |
| BA240426P00150000 | 2024-04-26 11:07AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,022 | 7,400 | 70.31% |
| BA240426P00152500 | 2024-04-26 10:49AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,172 | 1,536 | 59.38% |
| BA240426P00155000 | 2024-04-26 11:35AM EDT | 155.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 515 | 5,598 | 56.25% |
| BA240426P00157500 | 2024-04-26 11:38AM EDT | 157.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 284 | 2,655 | 46.09% |
| BA240426P00160000 | 2024-04-26 11:38AM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,620 | 7,142 | 34.38% |
| BA240426P00162500 | 2024-04-26 11:40AM EDT | 162.50 | 0.03 | 0.01 | 0.02 | -0.13 | -86.67% | 1,595 | 5,357 | 21.68% |
| BA240426P00165000 | 2024-04-26 11:38AM EDT | 165.00 | 0.13 | 0.12 | 0.18 | -0.38 | -74.51% | 4,040 | 3,695 | 16.11% |
| BA240426P00167500 | 2024-04-26 11:39AM EDT | 167.50 | 1.35 | 1.20 | 1.43 | -0.05 | -3.57% | 896 | 2,720 | 0.00% |
| BA240426P00170000 | 2024-04-26 11:39AM EDT | 170.00 | 3.61 | 3.60 | 3.85 | +0.39 | +12.11% | 176 | 2,828 | 0.00% |
| BA240426P00172500 | 2024-04-26 10:39AM EDT | 172.50 | 5.86 | 6.05 | 6.45 | +0.38 | +6.93% | 2 | 295 | 33.20% |
| BA240426P00175000 | 2024-04-26 11:39AM EDT | 175.00 | 8.71 | 8.15 | 8.80 | +1.21 | +16.58% | 22 | 266 | 0.00% |
| BA240426P00177500 | 2024-04-26 10:28AM EDT | 177.50 | 10.90 | 10.95 | 11.40 | -2.55 | -18.96% | 1 | 3 | 0.00% |
| BA240426P00180000 | 2024-04-26 9:54AM EDT | 180.00 | 14.05 | 13.50 | 13.95 | +0.10 | +0.72% | 2 | 59 | 64.06% |
| BA240426P00182500 | 2024-04-24 3:57PM EDT | 182.50 | 17.50 | 15.35 | 16.90 | 0.00 | - | 194 | 0 | 131.25% |
| BA240426P00185000 | 2024-04-26 9:30AM EDT | 185.00 | 18.90 | 18.40 | 18.85 | +1.50 | +8.62% | 1 | 11 | 0.00% |
| BA240426P00187500 | 2024-04-25 3:47PM EDT | 187.50 | 20.80 | 20.55 | 21.35 | 0.00 | - | 418 | 46 | 0.00% |
| BA240426P00190000 | 2024-04-25 9:37AM EDT | 190.00 | 28.92 | 23.05 | 24.55 | 0.00 | - | 3 | 1 | 183.01% |
| BA240426P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 30.60 | 28.15 | 31.65 | 0.00 | - | 26 | 0 | 233.20% |
| BA240426P00200000 | 2024-04-24 11:44AM EDT | 200.00 | 33.00 | 33.05 | 36.45 | 0.00 | - | 3 | 1 | 248.63% |
| BA240426P00205000 | 2024-04-17 2:07PM EDT | 205.00 | 36.15 | 38.05 | 41.50 | 0.00 | - | 16 | 0 | 274.61% |
| BA240426P00210000 | 2024-04-15 3:30PM EDT | 210.00 | 41.80 | 43.00 | 46.20 | 0.00 | - | 3 | 0 | 283.01% |
| BA240426P00215000 | 2024-04-09 2:50PM EDT | 215.00 | 37.59 | 47.80 | 52.55 | 0.00 | - | 54 | 0 | 350.10% |
| BA240426P00220000 | 2024-03-19 3:10PM EDT | 220.00 | 39.06 | 48.80 | 50.85 | 0.00 | - | 4 | 0 | 0.00% |
| BA240426P00230000 | 2024-03-27 11:06AM EDT | 230.00 | 39.00 | 63.15 | 66.55 | 0.00 | - | 1 | 0 | 388.28% |
| BA240426P00240000 | 2024-04-18 12:52PM EDT | 240.00 | 69.40 | 73.05 | 76.55 | 0.00 | - | 1 | 0 | 421.68% |
| BA240426P00245000 | 2024-04-22 10:50AM EDT | 245.00 | 74.65 | 78.20 | 81.30 | 0.00 | - | 1 | 0 | 434.57% |
| BA240426P00300000 | 2024-04-24 10:56AM EDT | 300.00 | 127.94 | 133.00 | 136.20 | 0.00 | - | 2 | 0 | 581.64% |
© 2024 Yahoo. All rights reserved.