Singapore markets close in 6 hours 34 minutes
Straits Times Index
3,306.86 +9.97 (+0.30%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,440.30 +233.17 (+1.28%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,704.39 +2,391.99 (+4.17%) CMC Crypto 200
1,282.44 +11.70 (+0.92%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00175000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 4.11 | 3.95 | 4.30 | +3.60 | +705.88% | 18,263 | 3,938 | 47.02% |
| BA240510C00175000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 5.48 | 5.45 | 5.65 | +3.65 | +199.45% | 5,947 | 1,952 | 32.37% |
| BA240517C00175000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 6.60 | 6.55 | 6.75 | +3.75 | +131.58% | 1,297 | 2,532 | 31.93% |
| BA240524C00175000 | 2024-05-02 3:47PM EDT | 2024-05-24 | 7.55 | 7.55 | 7.85 | +3.90 | +106.85% | 296 | 812 | 33.02% |
| BA240531C00175000 | 2024-05-02 3:52PM EDT | 2024-05-31 | 8.27 | 8.30 | 8.60 | +3.82 | +85.84% | 509 | 389 | 32.65% |
| BA240607C00175000 | 2024-05-02 3:14PM EDT | 2024-06-07 | 8.84 | 9.10 | 9.55 | +3.49 | +65.23% | 105 | 82 | 33.70% |
| BA240621C00175000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 10.46 | 10.45 | 10.60 | +4.10 | +64.47% | 1,051 | 2,748 | 32.70% |
| BA240719C00175000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 12.88 | 12.85 | 13.00 | +4.08 | +46.36% | 285 | 1,826 | 33.64% |
| BA240816C00175000 | 2024-05-02 3:08PM EDT | 2024-08-16 | 15.31 | 15.60 | 15.80 | +3.29 | +27.37% | 161 | 607 | 36.30% |
| BA240920C00175000 | 2024-05-02 3:41PM EDT | 2024-09-20 | 17.60 | 17.85 | 18.15 | +4.03 | +29.70% | 94 | 677 | 36.89% |
| BA241018C00175000 | 2024-05-02 2:08PM EDT | 2024-10-18 | 19.10 | 19.65 | 19.95 | +4.35 | +29.49% | 39 | 243 | 37.49% |
| BA241115C00175000 | 2024-05-02 3:26PM EDT | 2024-11-15 | 21.70 | 21.80 | 22.05 | +3.20 | +17.30% | 8 | 270 | 38.82% |
| BA250117C00175000 | 2024-05-02 3:39PM EDT | 2025-01-17 | 24.50 | 24.85 | 25.20 | +4.04 | +19.75% | 43 | 1,313 | 39.15% |
| BA250321C00175000 | 2024-05-02 2:09PM EDT | 2025-03-21 | 27.60 | 28.10 | 29.05 | +5.60 | +25.45% | 4 | 186 | 41.03% |
| BA250620C00175000 | 2024-05-02 3:01PM EDT | 2025-06-20 | 31.78 | 31.35 | 32.95 | +2.79 | +9.62% | 33 | 92 | 41.55% |
| BA251219C00175000 | 2024-05-02 2:42PM EDT | 2025-12-19 | 39.60 | 38.95 | 40.40 | +6.57 | +19.89% | 17 | 106 | 43.15% |
| BA260116C00175000 | 2024-05-02 10:59AM EDT | 2026-01-16 | 38.50 | 40.45 | 42.35 | +3.45 | +9.84% | 2 | 362 | 44.37% |
| BA260618C00175000 | 2024-04-30 10:02AM EDT | 2026-06-18 | 41.40 | 43.20 | 46.15 | 0.00 | - | 2 | 23 | 43.63% |
| BA261218C00175000 | 2024-05-02 2:13PM EDT | 2026-12-18 | 50.70 | 49.65 | 54.05 | +6.74 | +15.33% | 23 | 164 | 46.59% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00175000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.24 | 0.24 | 0.26 | -3.76 | -94.00% | 7,556 | 1,194 | 38.77% |
| BA240510P00175000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.52 | 1.46 | 1.52 | -3.66 | -70.66% | 1,405 | 462 | 29.37% |
| BA240517P00175000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 2.41 | 2.40 | 2.44 | -3.47 | -59.01% | 876 | 4,148 | 28.52% |
| BA240524P00175000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 3.45 | 3.15 | 3.30 | -3.31 | -48.96% | 63 | 205 | 28.81% |
| BA240531P00175000 | 2024-05-02 3:53PM EDT | 2024-05-31 | 3.90 | 3.75 | 3.95 | -2.17 | -35.75% | 50 | 153 | 28.50% |
| BA240621P00175000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 5.60 | 5.30 | 5.45 | -3.25 | -36.72% | 317 | 2,261 | 27.63% |
| BA240719P00175000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 7.05 | 7.00 | 7.10 | -2.30 | -24.60% | 274 | 1,073 | 27.28% |
| BA240816P00175000 | 2024-05-02 2:50PM EDT | 2024-08-16 | 9.30 | 8.95 | 9.15 | -2.19 | -19.06% | 98 | 1,640 | 28.87% |
| BA240920P00175000 | 2024-05-02 3:53PM EDT | 2024-09-20 | 10.60 | 10.40 | 10.55 | -4.20 | -28.38% | 89 | 1,200 | 28.27% |
| BA241018P00175000 | 2024-05-02 3:07PM EDT | 2024-10-18 | 11.88 | 11.15 | 11.65 | -4.02 | -25.28% | 151 | 682 | 28.13% |
| BA241115P00175000 | 2024-05-02 1:10PM EDT | 2024-11-15 | 13.75 | 12.90 | 13.10 | -2.30 | -14.33% | 4 | 829 | 28.89% |
| BA250117P00175000 | 2024-05-02 3:30PM EDT | 2025-01-17 | 15.01 | 14.60 | 16.35 | -3.79 | -20.16% | 3 | 5,257 | 30.66% |
| BA250321P00175000 | 2024-05-02 10:01AM EDT | 2025-03-21 | 18.70 | 16.50 | 16.80 | -1.09 | -5.51% | 2 | 362 | 28.20% |
| BA250620P00175000 | 2024-05-02 3:54PM EDT | 2025-06-20 | 18.95 | 17.50 | 19.20 | -2.10 | -9.98% | 1 | 193 | 28.15% |
| BA251219P00175000 | 2024-05-02 11:29AM EDT | 2025-12-19 | 23.38 | 22.35 | 22.85 | -1.71 | -6.82% | 2 | 212 | 27.58% |
| BA260116P00175000 | 2024-04-29 1:03PM EDT | 2026-01-16 | 24.60 | 22.75 | 23.25 | 0.00 | - | 2 | 589 | 27.39% |
| BA260618P00175000 | 2024-04-10 11:15AM EDT | 2026-06-18 | 27.07 | 23.95 | 25.65 | 0.00 | - | 2 | 17 | 26.93% |
| BA261218P00175000 | 2024-05-02 2:25PM EDT | 2026-12-18 | 27.40 | 26.55 | 28.25 | -1.15 | -4.03% | 2 | 78 | 26.55% |
© 2024 Yahoo. All rights reserved.