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
63,278.23 +3,868.96 (+6.51%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00140000 | 2024-04-24 2:25PM EDT | 2024-05-10 | 25.05 | 38.65 | 40.60 | 0.00 | - | - | 2 | 121.68% |
| BA240517C00140000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 39.91 | 39.20 | 40.65 | +6.16 | +18.25% | 14 | 172 | 61.72% |
| BA240531C00140000 | 2024-05-01 10:51AM EDT | 2024-05-31 | 29.96 | 39.45 | 41.20 | 0.00 | - | 1 | 3 | 55.57% |
| BA240621C00140000 | 2024-05-03 11:19AM EDT | 2024-06-21 | 40.07 | 40.45 | 41.75 | +1.07 | +2.74% | 4 | 88 | 51.73% |
| BA240719C00140000 | 2024-05-01 3:33PM EDT | 2024-07-19 | 35.00 | 41.55 | 42.70 | 0.00 | - | 1 | 10 | 52.23% |
| BA240816C00140000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 42.93 | 41.40 | 43.90 | +8.30 | +23.97% | 20 | 4 | 50.49% |
| BA240920C00140000 | 2024-04-25 9:32AM EDT | 2024-09-20 | 31.40 | 44.10 | 46.75 | 0.00 | - | 1 | 44 | 54.10% |
| BA241018C00140000 | 2024-04-23 11:21AM EDT | 2024-10-18 | 37.10 | 45.40 | 46.55 | 0.00 | - | 2 | 6 | 48.76% |
| BA241115C00140000 | 2024-05-03 9:44AM EDT | 2024-11-15 | 46.00 | 46.95 | 47.70 | 0.00 | - | 10 | 17 | 48.42% |
| BA250117C00140000 | 2024-05-03 11:05AM EDT | 2025-01-17 | 49.00 | 49.25 | 50.25 | +0.94 | +1.96% | 1 | 624 | 48.17% |
| BA250321C00140000 | 2024-05-03 1:48PM EDT | 2025-03-21 | 51.80 | 51.60 | 52.90 | +0.75 | +1.47% | 28 | 61 | 48.60% |
| BA250620C00140000 | 2024-05-02 3:03PM EDT | 2025-06-20 | 54.05 | 54.25 | 56.75 | 0.00 | - | 2 | 178 | 49.62% |
| BA250919C00140000 | 2024-05-01 10:10AM EDT | 2025-09-19 | 49.30 | 56.00 | 60.85 | 0.00 | - | 3 | 4 | 51.25% |
| BA251219C00140000 | 2024-04-25 10:08AM EDT | 2025-12-19 | 46.50 | 60.00 | 61.80 | 0.00 | - | 3 | 11 | 48.51% |
| BA260116C00140000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 50.30 | 60.00 | 62.50 | 0.00 | - | 125 | 137 | 48.36% |
| BA260618C00140000 | 2024-05-02 1:32PM EDT | 2026-06-18 | 65.65 | 64.70 | 67.00 | 0.00 | - | 20 | 34 | 48.86% |
| BA261218C00140000 | 2024-04-29 12:33PM EDT | 2026-12-18 | 65.45 | 68.15 | 73.85 | 0.00 | - | 2 | 80 | 51.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00140000 | 2024-05-03 10:35AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.17 | +0.03 | +300.00% | 7 | 198 | 81.64% |
| BA240517P00140000 | 2024-05-03 2:43PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 9 | 5,604 | 52.34% |
| BA240524P00140000 | 2024-05-02 1:34PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.11 | 0.00 | - | 17 | 1,244 | 48.93% |
| BA240531P00140000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.17 | +0.01 | +10.00% | 5 | 49 | 45.22% |
| BA240607P00140000 | 2024-05-03 3:16PM EDT | 2024-06-07 | 0.13 | 0.05 | 0.44 | -0.16 | -55.17% | 30 | 35 | 47.80% |
| BA240621P00140000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.28 | 0.21 | 0.32 | -0.09 | -24.32% | 27 | 3,383 | 38.04% |
| BA240719P00140000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 0.55 | 0.50 | 0.61 | -0.12 | -17.91% | 13 | 1,295 | 34.47% |
| BA240816P00140000 | 2024-05-02 3:20PM EDT | 2024-08-16 | 1.20 | 1.01 | 1.23 | -0.15 | -11.11% | 1 | 915 | 34.78% |
| BA240920P00140000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 1.80 | 1.76 | 1.85 | -0.23 | -11.33% | 6 | 1,234 | 33.67% |
| BA241018P00140000 | 2024-05-03 2:22PM EDT | 2024-10-18 | 2.35 | 2.23 | 2.34 | -0.19 | -7.48% | 1 | 273 | 32.98% |
| BA241115P00140000 | 2024-05-03 11:57AM EDT | 2024-11-15 | 3.20 | 3.00 | 3.15 | -0.90 | -21.95% | 10 | 448 | 33.64% |
| BA250117P00140000 | 2024-05-03 3:01PM EDT | 2025-01-17 | 4.20 | 3.55 | 4.15 | -0.30 | -6.67% | 6 | 7,718 | 32.28% |
| BA250321P00140000 | 2024-05-03 2:00PM EDT | 2025-03-21 | 5.55 | 5.35 | 5.55 | -1.10 | -16.54% | 8 | 3,965 | 32.42% |
| BA250620P00140000 | 2024-04-25 10:53AM EDT | 2025-06-20 | 11.15 | 6.15 | 7.30 | 0.00 | - | 80 | 689 | 32.18% |
| BA251219P00140000 | 2024-04-29 1:30PM EDT | 2025-12-19 | 11.15 | 9.35 | 10.20 | 0.00 | - | 6 | 144 | 31.41% |
| BA260116P00140000 | 2024-05-03 3:48PM EDT | 2026-01-16 | 10.40 | 9.95 | 10.50 | -0.15 | -1.42% | 10 | 1,090 | 31.14% |
| BA260618P00140000 | 2024-04-17 2:36PM EDT | 2026-06-18 | 11.40 | 11.70 | 12.60 | 0.00 | - | 2 | 105 | 30.67% |
| BA261218P00140000 | 2024-04-29 11:09AM EDT | 2026-12-18 | 14.65 | 13.15 | 17.30 | 0.00 | - | 5 | 120 | 32.98% |
© 2024 Yahoo. All rights reserved.