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
8,205.76 +33.61 (+0.41%) Bitcoin USD
61,452.21 +2,165.57 (+3.65%) CMC Crypto 200
1,323.94 +46.96 (+3.68%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00165000 | 2024-05-03 11:02AM EDT | 2024-05-03 | 13.95 | 13.65 | 14.00 | +0.40 | +2.95% | 100 | 823 | 25.00% |
| BA240510C00165000 | 2024-05-03 10:10AM EDT | 2024-05-10 | 14.06 | 13.85 | 14.75 | -0.04 | -0.28% | 3 | 466 | 47.71% |
| BA240517C00165000 | 2024-05-03 9:39AM EDT | 2024-05-17 | 15.15 | 14.45 | 14.90 | +0.80 | +5.57% | 5 | 869 | 36.87% |
| BA240524C00165000 | 2024-05-03 10:26AM EDT | 2024-05-24 | 14.75 | 15.15 | 15.45 | -0.16 | -1.07% | 4 | 293 | 35.85% |
| BA240531C00165000 | 2024-05-03 10:08AM EDT | 2024-05-31 | 15.79 | 15.70 | 16.00 | +0.09 | +0.57% | 1 | 114 | 35.38% |
| BA240607C00165000 | 2024-05-03 10:14AM EDT | 2024-06-07 | 16.12 | 16.20 | 17.35 | +1.72 | +11.94% | 3 | 41 | 39.93% |
| BA240621C00165000 | 2024-05-03 11:01AM EDT | 2024-06-21 | 17.70 | 17.30 | 17.60 | +0.50 | +2.91% | 25 | 644 | 35.10% |
| BA240719C00165000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 19.07 | 19.40 | 19.70 | +0.27 | +1.44% | 62 | 214 | 35.84% |
| BA240816C00165000 | 2024-05-03 10:14AM EDT | 2024-08-16 | 21.54 | 21.65 | 22.15 | +0.09 | +0.42% | 13 | 202 | 38.09% |
| BA240920C00165000 | 2024-05-02 1:33PM EDT | 2024-09-20 | 23.25 | 24.05 | 24.30 | 0.00 | - | 4 | 322 | 38.45% |
| BA241018C00165000 | 2024-05-02 12:29PM EDT | 2024-10-18 | 25.00 | 25.60 | 25.95 | 0.00 | - | 4 | 140 | 38.88% |
| BA241115C00165000 | 2024-05-03 9:35AM EDT | 2024-11-15 | 27.90 | 27.60 | 27.90 | +0.44 | +1.60% | 2 | 142 | 40.09% |
| BA250117C00165000 | 2024-05-03 9:47AM EDT | 2025-01-17 | 30.80 | 30.45 | 30.95 | +0.85 | +2.84% | 2 | 640 | 40.41% |
| BA250321C00165000 | 2024-05-03 11:12AM EDT | 2025-03-21 | 34.25 | 33.95 | 34.25 | +0.25 | +0.74% | 20 | 72 | 41.59% |
| BA250620C00165000 | 2024-05-02 11:40AM EDT | 2025-06-20 | 36.90 | 36.55 | 38.45 | 0.00 | - | 6 | 34 | 42.73% |
| BA250919C00165000 | 2024-04-26 2:27PM EDT | 2025-09-19 | 33.10 | 40.85 | 41.95 | 0.00 | - | 2 | 0 | 43.21% |
| BA251219C00165000 | 2024-04-26 2:57PM EDT | 2025-12-19 | 35.91 | 43.70 | 47.70 | 0.00 | - | 8 | 32 | 46.67% |
| BA260116C00165000 | 2024-05-03 10:58AM EDT | 2026-01-16 | 46.00 | 45.60 | 46.40 | +1.00 | +2.22% | 3 | 227 | 44.08% |
| BA260618C00165000 | 2024-04-30 2:54PM EDT | 2026-06-18 | 43.80 | 49.90 | 51.30 | 0.00 | - | 10 | 125 | 44.68% |
| BA261218C00165000 | 2024-05-01 2:38PM EDT | 2026-12-18 | 51.10 | 54.75 | 56.55 | 0.00 | - | 1 | 84 | 45.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00165000 | 2024-05-03 11:04AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 261 | 2,530 | 56.25% |
| BA240510P00165000 | 2024-05-03 11:18AM EDT | 2024-05-10 | 0.11 | 0.11 | 0.15 | -0.09 | -40.91% | 214 | 1,016 | 32.32% |
| BA240517P00165000 | 2024-05-03 11:06AM EDT | 2024-05-17 | 0.42 | 0.41 | 0.46 | -0.10 | -19.23% | 248 | 12,615 | 30.40% |
| BA240524P00165000 | 2024-05-03 11:06AM EDT | 2024-05-24 | 0.78 | 0.81 | 0.88 | -0.11 | -12.36% | 24 | 324 | 30.24% |
| BA240531P00165000 | 2024-05-03 11:05AM EDT | 2024-05-31 | 1.20 | 1.19 | 1.35 | -0.08 | -6.25% | 164 | 345 | 30.43% |
| BA240607P00165000 | 2024-05-03 11:02AM EDT | 2024-06-07 | 1.64 | 1.55 | 1.89 | -0.27 | -14.14% | 17 | 201 | 31.04% |
| BA240621P00165000 | 2024-05-03 11:17AM EDT | 2024-06-21 | 2.34 | 2.31 | 2.39 | -0.06 | -2.49% | 406 | 4,932 | 29.05% |
| BA240719P00165000 | 2024-05-03 10:31AM EDT | 2024-07-19 | 3.65 | 3.65 | 3.75 | -0.30 | -7.59% | 20 | 1,252 | 28.68% |
| BA240816P00165000 | 2024-05-03 10:48AM EDT | 2024-08-16 | 5.55 | 5.40 | 5.55 | -0.08 | -1.42% | 51 | 511 | 30.30% |
| BA240920P00165000 | 2024-05-03 10:32AM EDT | 2024-09-20 | 6.85 | 6.75 | 6.85 | -0.20 | -2.84% | 87 | 1,093 | 29.69% |
| BA241018P00165000 | 2024-05-03 10:37AM EDT | 2024-10-18 | 7.95 | 7.75 | 8.05 | -0.30 | -3.64% | 11 | 285 | 29.94% |
| BA241115P00165000 | 2024-05-02 3:55PM EDT | 2024-11-15 | 9.27 | 9.05 | 9.15 | +0.03 | +0.32% | 1 | 1,585 | 30.10% |
| BA250117P00165000 | 2024-05-03 11:05AM EDT | 2025-01-17 | 10.70 | 10.60 | 10.75 | -0.30 | -2.73% | 166 | 2,840 | 29.16% |
| BA250321P00165000 | 2024-05-03 11:06AM EDT | 2025-03-21 | 12.40 | 12.45 | 12.65 | -0.50 | -3.88% | 11 | 256 | 29.29% |
| BA250620P00165000 | 2024-05-03 9:35AM EDT | 2025-06-20 | 14.55 | 14.45 | 14.90 | -1.70 | -10.46% | 9 | 343 | 29.11% |
| BA251219P00165000 | 2024-05-02 11:30AM EDT | 2025-12-19 | 18.96 | 18.00 | 19.15 | 0.00 | - | 1 | 299 | 29.33% |
| BA260116P00165000 | 2024-04-29 2:17PM EDT | 2026-01-16 | 20.10 | 18.45 | 19.95 | 0.00 | - | 5 | 189 | 29.60% |
| BA260618P00165000 | 2024-04-24 11:21AM EDT | 2026-06-18 | 23.80 | 17.05 | 21.20 | 0.00 | - | 10 | 65 | 27.83% |
| BA261218P00165000 | 2024-04-29 12:44PM EDT | 2026-12-18 | 24.20 | 22.20 | 23.25 | 0.00 | - | 3 | 99 | 26.96% |
© 2024 Yahoo. All rights reserved.