Singapore markets open in 8 hours 38 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,033.39 +15.00 (+0.30%) Dow
38,028.43 +125.14 (+0.33%) Nasdaq
15,715.27 +109.79 (+0.70%) Bitcoin USD
59,059.18 +2,048.55 (+3.59%) CMC Crypto 200
1,273.49 +2.74 (+0.22%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00145000 | 2024-04-25 11:06AM EDT | 2024-05-03 | 15.95 | 29.45 | 35.40 | 0.00 | - | 4 | 13 | 268.16% |
| BA240510C00145000 | 2024-04-25 9:57AM EDT | 2024-05-10 | 19.00 | 32.30 | 34.35 | 0.00 | - | 3 | 6 | 79.49% |
| BA240517C00145000 | 2024-04-25 11:33AM EDT | 2024-05-17 | 30.30 | 32.90 | 34.15 | +12.80 | +73.14% | 10 | 34 | 64.75% |
| BA240621C00145000 | 2024-05-01 10:10AM EDT | 2024-06-21 | 25.90 | 34.30 | 35.15 | 0.00 | - | 1 | 156 | 51.28% |
| BA240719C00145000 | 2024-04-29 3:19PM EDT | 2024-07-19 | 31.00 | 35.55 | 36.20 | 0.00 | - | 1 | 5 | 47.02% |
| BA240816C00145000 | 2024-04-25 9:48AM EDT | 2024-08-16 | 24.30 | 37.30 | 37.80 | 0.00 | - | 1 | 5 | 47.15% |
| BA240920C00145000 | 2024-05-02 11:52AM EDT | 2024-09-20 | 38.50 | 38.80 | 39.50 | +3.45 | +9.84% | 1 | 50 | 46.62% |
| BA241018C00145000 | 2024-04-17 11:46AM EDT | 2024-10-18 | 33.95 | 39.90 | 40.85 | 0.00 | - | 1 | 29 | 46.52% |
| BA241115C00145000 | 2024-04-29 11:30AM EDT | 2024-11-15 | 36.90 | 41.75 | 42.30 | 0.00 | - | 1 | 5 | 46.88% |
| BA250117C00145000 | 2024-05-01 2:35PM EDT | 2025-01-17 | 42.10 | 44.20 | 44.55 | +2.80 | +7.12% | 4 | 74 | 45.76% |
| BA250321C00145000 | 2024-05-02 10:04AM EDT | 2025-03-21 | 43.55 | 46.95 | 47.35 | +4.95 | +12.82% | 6 | 66 | 46.43% |
| BA250620C00145000 | 2024-04-29 12:10PM EDT | 2025-06-20 | 45.92 | 50.35 | 50.95 | 0.00 | - | 4 | 18 | 46.98% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 2025-12-19 | 46.00 | 56.40 | 60.05 | 0.00 | - | 2 | 8 | 51.51% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 2026-01-16 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 75.89% |
| BA261218C00145000 | 2024-04-25 10:41AM EDT | 2026-12-18 | 52.50 | 62.85 | 67.20 | 0.00 | - | 1 | 36 | 48.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00145000 | 2024-05-02 10:57AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 1,363 | 93.75% |
| BA240510P00145000 | 2024-05-02 11:38AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 10 | 331 | 52.73% |
| BA240517P00145000 | 2024-05-02 11:43AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 45 | 1,590 | 44.14% |
| BA240524P00145000 | 2024-05-02 11:25AM EDT | 2024-05-24 | 0.12 | 0.06 | 0.19 | -0.23 | -65.71% | 12 | 155 | 42.87% |
| BA240531P00145000 | 2024-05-02 10:37AM EDT | 2024-05-31 | 0.21 | 0.15 | 0.28 | -0.10 | -32.26% | 2 | 71 | 40.14% |
| BA240607P00145000 | 2024-05-01 10:03AM EDT | 2024-06-07 | 0.51 | 0.15 | 0.56 | 0.00 | - | 2 | 16 | 41.55% |
| BA240621P00145000 | 2024-05-02 11:51AM EDT | 2024-06-21 | 0.46 | 0.30 | 0.49 | -0.10 | -18.18% | 41 | 3,208 | 34.40% |
| BA240719P00145000 | 2024-05-02 11:54AM EDT | 2024-07-19 | 0.95 | 0.93 | 0.96 | -0.13 | -12.04% | 2 | 358 | 32.28% |
| BA240816P00145000 | 2024-05-02 10:55AM EDT | 2024-08-16 | 2.09 | 1.80 | 1.87 | -0.20 | -8.73% | 6 | 393 | 33.41% |
| BA240920P00145000 | 2024-05-02 11:22AM EDT | 2024-09-20 | 2.79 | 2.55 | 2.68 | -1.01 | -26.58% | 5 | 2,382 | 32.59% |
| BA241018P00145000 | 2024-05-02 10:57AM EDT | 2024-10-18 | 3.50 | 3.20 | 3.35 | -0.80 | -18.60% | 18 | 1,265 | 32.25% |
| BA241115P00145000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 5.75 | 4.10 | 4.25 | 0.00 | - | 39 | 206 | 32.73% |
| BA250117P00145000 | 2024-05-01 3:19PM EDT | 2025-01-17 | 6.25 | 5.35 | 5.50 | 0.00 | - | 29 | 3,177 | 31.72% |
| BA250321P00145000 | 2024-05-01 12:09PM EDT | 2025-03-21 | 8.40 | 6.65 | 6.95 | 0.00 | - | 5 | 526 | 31.62% |
| BA250620P00145000 | 2024-04-30 2:26PM EDT | 2025-06-20 | 10.17 | 8.35 | 9.60 | 0.00 | - | 2 | 295 | 32.75% |
| BA251219P00145000 | 2024-04-26 1:59PM EDT | 2025-12-19 | 13.90 | 11.00 | 11.95 | 0.00 | - | 2 | 80 | 30.71% |
| BA260116P00145000 | 2024-04-30 11:23AM EDT | 2026-01-16 | 12.75 | 11.85 | 12.35 | 0.00 | - | 1 | 995 | 30.57% |
| BA260618P00145000 | 2024-03-12 12:24PM EDT | 2026-06-18 | 14.00 | 15.15 | 16.75 | 0.00 | - | 11 | 14 | 32.78% |
| BA261218P00145000 | 2024-04-29 12:45PM EDT | 2026-12-18 | 16.40 | 15.15 | 16.15 | 0.00 | - | 1 | 26 | 28.84% |
© 2024 Yahoo. All rights reserved.