Singapore markets close in 51 minutes
Straits Times Index
3,301.23 +8.30 (+0.25%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,532.88 +56.96 (+0.31%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,573.19 +859.84 (+1.35%) CMC Crypto 200
1,373.96 +61.34 (+4.67%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00170000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 10.20 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| BA240517C00170000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| BA240524C00170000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 11.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BA240531C00170000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 12.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BA240607C00170000 | 2024-05-03 11:23AM EDT | 2024-06-07 | 12.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BA240614C00170000 | 2024-05-03 11:05AM EDT | 2024-06-14 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA240621C00170000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 14.32 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| BA240719C00170000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 16.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BA240816C00170000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 19.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BA240920C00170000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 21.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA241018C00170000 | 2024-05-03 11:26AM EDT | 2024-10-18 | 22.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BA241115C00170000 | 2024-05-03 2:04PM EDT | 2024-11-15 | 24.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250117C00170000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 28.30 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| BA250321C00170000 | 2024-05-03 11:34AM EDT | 2025-03-21 | 31.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BA250620C00170000 | 2024-05-03 3:15PM EDT | 2025-06-20 | 35.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BA250919C00170000 | 2024-04-30 2:41PM EDT | 2025-09-19 | 32.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA251219C00170000 | 2024-05-03 2:40PM EDT | 2025-12-19 | 42.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA260116C00170000 | 2024-05-03 11:04AM EDT | 2026-01-16 | 43.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA260618C00170000 | 2024-05-03 3:29PM EDT | 2026-06-18 | 48.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BA261218C00170000 | 2024-05-03 3:59PM EDT | 2026-12-18 | 56.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00170000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,888 | 0 | 12.50% |
| BA240517P00170000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 6.25% |
| BA240524P00170000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 1.34 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| BA240531P00170000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 1.97 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 6.25% |
| BA240607P00170000 | 2024-05-03 2:14PM EDT | 2024-06-07 | 2.56 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| BA240614P00170000 | 2024-05-03 3:46PM EDT | 2024-06-14 | 2.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BA240621P00170000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 3.22 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 3.13% |
| BA240719P00170000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 4.79 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| BA240816P00170000 | 2024-05-03 2:49PM EDT | 2024-08-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| BA240920P00170000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| BA241018P00170000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1,056 | 0 | 1.56% |
| BA241115P00170000 | 2024-05-03 1:28PM EDT | 2024-11-15 | 10.80 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 1.56% |
| BA250117P00170000 | 2024-05-03 1:07PM EDT | 2025-01-17 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BA250321P00170000 | 2024-05-03 2:12PM EDT | 2025-03-21 | 14.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BA250620P00170000 | 2024-05-03 11:15AM EDT | 2025-06-20 | 16.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BA251219P00170000 | 2024-05-03 3:50PM EDT | 2025-12-19 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BA260116P00170000 | 2024-05-01 2:28PM EDT | 2026-01-16 | 21.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| BA260618P00170000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 27.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| BA261218P00170000 | 2024-05-03 12:12PM EDT | 2026-12-18 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.