Singapore markets close in 5 hours
Straits Times Index
3,306.83 +3.64 (+0.11%) Nikkei
38,754.56 +518.49 (+1.36%) Hang Seng
18,426.75 -151.55 (-0.82%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,232.51 -646.29 (-1.01%) CMC Crypto 200
1,360.27 +47.65 (+3.64%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00120000 | 2024-04-29 3:22PM EDT | 2024-05-17 | 53.50 | 57.25 | 59.90 | 0.00 | - | 4 | 28 | 112.60% |
| BA240531C00120000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 58.50 | 57.85 | 59.90 | 0.00 | - | - | 2 | 86.23% |
| BA240621C00120000 | 2024-03-18 11:35AM EDT | 2024-06-21 | 62.50 | 50.65 | 53.10 | 0.00 | - | 5 | 112 | 0.00% |
| BA240816C00120000 | 2024-05-06 11:24AM EDT | 2024-08-16 | 63.55 | 60.05 | 61.50 | +1.77 | +2.87% | 10 | 22 | 60.64% |
| BA240920C00120000 | 2024-04-26 1:15PM EDT | 2024-09-20 | 51.89 | 60.95 | 62.45 | 0.00 | - | 2 | 29 | 57.58% |
| BA241018C00120000 | 2024-04-25 1:48PM EDT | 2024-10-18 | 49.54 | 61.65 | 63.35 | 0.00 | - | - | 1 | 56.20% |
| BA250117C00120000 | 2024-05-06 3:48PM EDT | 2025-01-17 | 64.32 | 64.25 | 66.20 | +7.82 | +13.84% | 4 | 137 | 54.11% |
| BA250321C00120000 | 2024-05-06 3:03PM EDT | 2025-03-21 | 66.00 | 66.05 | 68.30 | -1.14 | -1.70% | 3 | 60 | 53.67% |
| BA250620C00120000 | 2024-04-24 3:53PM EDT | 2025-06-20 | 58.04 | 67.80 | 71.75 | 0.00 | - | 1 | 28 | 53.08% |
| BA251219C00120000 | 2024-04-16 1:18PM EDT | 2025-12-19 | 67.52 | 72.95 | 77.45 | 0.00 | - | 1 | 56 | 53.57% |
| BA260116C00120000 | 2024-04-29 12:24PM EDT | 2026-01-16 | 70.25 | 72.10 | 77.70 | 0.00 | - | 1 | 53 | 51.85% |
| BA260618C00120000 | 2024-03-18 10:08AM EDT | 2026-06-18 | 79.30 | 70.35 | 73.20 | 0.00 | - | 4 | 2 | 43.90% |
| BA261218C00120000 | 2024-04-24 2:46PM EDT | 2026-12-18 | 70.00 | 78.00 | 86.50 | 0.00 | - | 3 | 13 | 51.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00120000 | 2024-05-06 3:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 261 | 134.38% |
| BA240517P00120000 | 2024-05-06 3:26PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | 0.00 | - | 16 | 513 | 86.72% |
| BA240524P00120000 | 2024-05-02 11:08AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.20 | 0.00 | - | 4 | 15 | 78.52% |
| BA240531P00120000 | 2024-05-02 10:29AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.31 | 0.00 | - | 3 | 7 | 70.70% |
| BA240607P00120000 | 2024-05-03 9:52AM EDT | 2024-06-07 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 62.21% |
| BA240621P00120000 | 2024-05-06 3:11PM EDT | 2024-06-21 | 0.10 | 0.04 | 0.21 | -0.01 | -9.09% | 1 | 692 | 50.59% |
| BA240719P00120000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 0.25 | 0.15 | 0.24 | +0.07 | +38.89% | 5 | 206 | 43.85% |
| BA240816P00120000 | 2024-05-06 3:31PM EDT | 2024-08-16 | 0.42 | 0.20 | 0.67 | +0.05 | +13.51% | 202 | 502 | 44.78% |
| BA240920P00120000 | 2024-05-06 1:54PM EDT | 2024-09-20 | 0.54 | 0.43 | 0.94 | -0.16 | -22.86% | 301 | 433 | 41.43% |
| BA241018P00120000 | 2024-05-06 9:33AM EDT | 2024-10-18 | 0.74 | 0.64 | 1.08 | -0.08 | -9.76% | 2 | 174 | 38.93% |
| BA241115P00120000 | 2024-05-06 3:04PM EDT | 2024-11-15 | 1.32 | 0.95 | 1.69 | +0.05 | +3.94% | 2 | 231 | 40.05% |
| BA250117P00120000 | 2024-05-06 3:50PM EDT | 2025-01-17 | 2.01 | 1.52 | 2.36 | +0.26 | +14.86% | 74 | 1,577 | 38.01% |
| BA250321P00120000 | 2024-05-03 9:39AM EDT | 2025-03-21 | 2.45 | 2.40 | 3.05 | -0.16 | -6.13% | 1 | 4,721 | 36.68% |
| BA250620P00120000 | 2024-05-06 3:48PM EDT | 2025-06-20 | 3.88 | 2.86 | 4.00 | +0.03 | +0.78% | 7 | 198 | 35.24% |
| BA251219P00120000 | 2024-04-24 2:52PM EDT | 2025-12-19 | 7.80 | 4.25 | 6.15 | 0.00 | - | 1 | 365 | 34.12% |
| BA260116P00120000 | 2024-05-03 9:33AM EDT | 2026-01-16 | 6.25 | 4.55 | 6.40 | 0.00 | - | 1 | 705 | 33.84% |
| BA260618P00120000 | 2024-05-03 3:20PM EDT | 2026-06-18 | 7.40 | 5.80 | 10.90 | 0.00 | - | 1 | 173 | 37.86% |
| BA261218P00120000 | 2024-05-06 11:13AM EDT | 2026-12-18 | 8.70 | 7.10 | 9.85 | -1.60 | -15.53% | 5 | 79 | 32.54% |
© 2024 Yahoo. All rights reserved.