Singapore markets open in 7 hours 21 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,161.97 +34.18 (+0.67%) Dow
38,796.72 +121.04 (+0.31%) Nasdaq
16,273.04 +116.72 (+0.72%) Bitcoin USD
63,154.59 -1,223.58 (-1.90%) CMC Crypto 200
1,366.00 +53.37 (+4.07%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00105000 | 2024-03-07 4:38PM EDT | 2024-05-17 | 99.76 | 78.25 | 79.50 | 0.00 | - | 1 | 4 | 149.22% |
| BA240621C00105000 | 2024-04-12 1:35PM EDT | 2024-06-21 | 66.65 | 78.60 | 79.75 | 0.00 | - | 50 | 107 | 85.30% |
| BA240719C00105000 | 2024-03-27 10:27AM EDT | 2024-07-19 | 87.80 | 62.45 | 63.75 | 0.00 | - | 5 | 5 | 0.00% |
| BA240920C00105000 | 2024-04-04 12:32PM EDT | 2024-09-20 | 85.85 | 76.80 | 78.15 | 0.00 | - | 7 | 25 | 0.00% |
| BA241018C00105000 | 2024-04-23 3:21PM EDT | 2024-10-18 | 67.93 | 80.95 | 82.10 | 0.00 | - | 1 | 0 | 65.22% |
| BA250117C00105000 | 2024-04-29 3:51PM EDT | 2025-01-17 | 74.25 | 82.50 | 84.10 | 0.00 | - | 5 | 146 | 60.32% |
| BA250321C00105000 | 2024-04-10 1:57PM EDT | 2025-03-21 | 76.45 | 84.20 | 85.70 | 0.00 | - | - | 2 | 59.77% |
| BA250620C00105000 | 2024-03-26 10:45AM EDT | 2025-06-20 | 95.40 | 65.05 | 65.80 | 0.00 | - | 50 | 56 | 0.00% |
| BA251219C00105000 | 2024-04-15 12:45PM EDT | 2025-12-19 | 77.86 | 88.95 | 92.25 | 0.00 | - | 1 | 34 | 56.31% |
| BA260116C00105000 | 2024-04-24 9:31AM EDT | 2026-01-16 | 82.50 | 89.75 | 93.05 | 0.00 | - | 1 | 15 | 56.61% |
| BA260618C00105000 | 2024-04-11 3:05PM EDT | 2026-06-18 | 86.15 | 90.00 | 96.45 | 0.00 | - | 1 | 7 | 53.89% |
| BA261218C00105000 | 2024-04-24 2:22PM EDT | 2026-12-18 | 79.70 | 94.50 | 99.60 | 0.00 | - | 2 | 100 | 54.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00105000 | 2024-05-06 10:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 335 | 96.88% |
| BA240524P00105000 | 2024-04-23 3:43PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.19 | 0.00 | - | 1 | 12 | 103.13% |
| BA240621P00105000 | 2024-05-03 2:03PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.19 | 0.00 | - | 2 | 158 | 66.02% |
| BA240719P00105000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.06 | 0.01 | 0.13 | 0.00 | - | 2 | 122 | 50.00% |
| BA240816P00105000 | 2024-05-02 3:54PM EDT | 2024-08-16 | 0.14 | 0.05 | 0.25 | -0.04 | -22.22% | 2 | 100 | 50.49% |
| BA240920P00105000 | 2024-05-03 2:24PM EDT | 2024-09-20 | 0.32 | 0.12 | 0.40 | 0.00 | - | 2 | 2,503 | 46.95% |
| BA241018P00105000 | 2024-05-03 2:29PM EDT | 2024-10-18 | 0.42 | 0.15 | 0.53 | 0.00 | - | 2 | 206 | 44.90% |
| BA241115P00105000 | 2024-05-03 10:25AM EDT | 2024-11-15 | 0.56 | 0.28 | 0.73 | 0.00 | - | 2 | 72 | 44.04% |
| BA250117P00105000 | 2024-05-06 12:54PM EDT | 2025-01-17 | 0.83 | 0.72 | 0.91 | -0.27 | -24.55% | 2 | 388 | 39.94% |
| BA250321P00105000 | 2024-04-25 1:46PM EDT | 2025-03-21 | 2.20 | 1.04 | 1.50 | 0.00 | - | 3 | 107 | 39.81% |
| BA250620P00105000 | 2024-05-03 1:44PM EDT | 2025-06-20 | 2.15 | 1.83 | 2.00 | 0.00 | - | 2 | 93 | 37.61% |
| BA251219P00105000 | 2024-04-17 3:21PM EDT | 2025-12-19 | 4.85 | 3.25 | 3.45 | 0.00 | - | 1 | 153 | 36.21% |
| BA260116P00105000 | 2024-04-22 10:39AM EDT | 2026-01-16 | 4.90 | 3.45 | 3.70 | 0.00 | - | 600 | 688 | 36.12% |
| BA260618P00105000 | 2024-04-26 3:36PM EDT | 2026-06-18 | 5.85 | 3.10 | 5.70 | 0.00 | - | 30 | 242 | 37.08% |
| BA261218P00105000 | 2024-05-02 11:51AM EDT | 2026-12-18 | 6.15 | 5.30 | 5.90 | 0.00 | - | 1 | 269 | 33.74% |
© 2024 Yahoo. All rights reserved.