Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,512.84 +1,546.05 (+2.49%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00100000 | 2024-04-26 3:01PM EDT | 2024-05-17 | 68.00 | 79.20 | 80.70 | 0.00 | - | 2 | 17 | 134.57% |
| BA240621C00100000 | 2024-04-29 12:57PM EDT | 2024-06-21 | 74.10 | 80.00 | 81.30 | 0.00 | - | 3 | 248 | 94.68% |
| BA240719C00100000 | 2024-03-27 9:35AM EDT | 2024-07-19 | 91.07 | 64.50 | 70.60 | 0.00 | - | 3 | 8 | 0.00% |
| BA240816C00100000 | 2024-04-29 10:52AM EDT | 2024-08-16 | 74.30 | 81.00 | 82.30 | 0.00 | - | 3 | 4 | 76.47% |
| BA240920C00100000 | 2024-04-17 12:26PM EDT | 2024-09-20 | 71.77 | 81.65 | 82.95 | 0.00 | - | 1 | 7 | 71.40% |
| BA241018C00100000 | 2024-03-25 12:35PM EDT | 2024-10-18 | 95.00 | 65.85 | 68.65 | 0.00 | - | 1 | 1 | 0.00% |
| BA241115C00100000 | 2024-04-09 12:20PM EDT | 2024-11-15 | 82.00 | 82.70 | 84.05 | 0.00 | - | - | 1 | 66.58% |
| BA250117C00100000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 84.20 | 83.95 | 85.20 | +6.06 | +7.76% | 2 | 396 | 63.24% |
| BA250321C00100000 | 2024-04-09 12:18PM EDT | 2025-03-21 | 85.25 | 85.20 | 86.65 | 0.00 | - | 2 | 3 | 61.60% |
| BA250620C00100000 | 2024-05-01 12:20PM EDT | 2025-06-20 | 78.20 | 86.20 | 89.35 | 0.00 | - | 1 | 75 | 59.82% |
| BA251219C00100000 | 2024-04-25 3:55PM EDT | 2025-12-19 | 80.85 | 89.15 | 92.90 | 0.00 | - | 1 | 8 | 57.14% |
| BA260116C00100000 | 2024-05-03 12:15PM EDT | 2026-01-16 | 90.73 | 90.65 | 94.15 | +10.82 | +13.54% | 3 | 159 | 58.71% |
| BA260618C00100000 | 2024-04-23 2:40PM EDT | 2026-06-18 | 85.00 | 90.05 | 99.85 | 0.00 | - | - | 1 | 57.23% |
| BA261218C00100000 | 2024-05-01 1:17PM EDT | 2026-12-18 | 88.65 | 93.15 | 103.00 | 0.00 | - | 1 | 29 | 56.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00100000 | 2024-04-29 9:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 113 | 153.13% |
| BA240517P00100000 | 2024-05-03 12:15PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 66 | 1,289 | 116.80% |
| BA240531P00100000 | 2024-04-24 2:50PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 3 | 86.52% |
| BA240607P00100000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.15 | -0.01 | -33.33% | 10 | 6 | 77.34% |
| BA240621P00100000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 26 | 895 | 58.20% |
| BA240719P00100000 | 2024-04-30 11:24AM EDT | 2024-07-19 | 0.13 | 0.03 | 0.18 | 0.00 | - | 21 | 426 | 54.30% |
| BA240816P00100000 | 2024-04-30 12:06PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.29 | 0.00 | - | 1 | 964 | 53.56% |
| BA240920P00100000 | 2024-05-03 12:02PM EDT | 2024-09-20 | 0.24 | 0.11 | 0.31 | -0.01 | -4.00% | 2 | 1,032 | 46.88% |
| BA241018P00100000 | 2024-05-03 2:28PM EDT | 2024-10-18 | 0.33 | 0.14 | 0.51 | -0.07 | -17.50% | 2 | 123 | 46.44% |
| BA241115P00100000 | 2024-05-03 1:04PM EDT | 2024-11-15 | 0.39 | 0.32 | 0.66 | -0.15 | -27.78% | 5 | 100 | 45.02% |
| BA250117P00100000 | 2024-05-03 9:56AM EDT | 2025-01-17 | 0.71 | 0.55 | 0.92 | -0.06 | -7.79% | 5 | 764 | 41.75% |
| BA250321P00100000 | 2024-04-29 10:12AM EDT | 2025-03-21 | 1.40 | 0.95 | 1.32 | 0.00 | - | 1 | 161 | 40.38% |
| BA250620P00100000 | 2024-05-01 9:50AM EDT | 2025-06-20 | 2.06 | 1.50 | 2.35 | 0.00 | - | 1 | 1,114 | 40.88% |
| BA251219P00100000 | 2024-04-29 10:55AM EDT | 2025-12-19 | 3.40 | 2.30 | 3.05 | 0.00 | - | 2 | 328 | 36.52% |
| BA260116P00100000 | 2024-04-29 12:05PM EDT | 2026-01-16 | 3.62 | 2.35 | 3.25 | 0.00 | - | 2 | 559 | 36.33% |
| BA260618P00100000 | 2024-04-19 9:30AM EDT | 2026-06-18 | 5.20 | 2.56 | 4.45 | 0.00 | - | 6 | 30 | 35.74% |
| BA261218P00100000 | 2024-05-02 12:48PM EDT | 2026-12-18 | 5.35 | 4.45 | 5.80 | 0.00 | - | 3 | 295 | 35.04% |
© 2024 Yahoo. All rights reserved.