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
63,816.25 +182.45 (+0.29%) CMC Crypto 200
1,327.12 +50.14 (+3.93%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00185000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.83 | 0.86 | 0.90 | -0.24 | -22.43% | 1,493 | 1,310 | 29.54% |
| BA240517C00185000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.90 | 1.84 | 1.95 | -0.10 | -5.00% | 1,899 | 4,058 | 29.36% |
| BA240524C00185000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 2.75 | 2.79 | 3.00 | -0.16 | -5.50% | 145 | 555 | 30.51% |
| BA240531C00185000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 3.63 | 3.50 | 3.85 | +0.13 | +3.71% | 167 | 583 | 30.85% |
| BA240607C00185000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 4.45 | 4.10 | 4.60 | +0.15 | +3.49% | 51 | 98 | 31.06% |
| BA240621C00185000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 5.76 | 5.65 | 5.80 | +0.16 | +2.86% | 1,077 | 3,140 | 30.87% |
| BA240719C00185000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 7.96 | 8.00 | 8.15 | +0.18 | +2.31% | 180 | 1,404 | 31.80% |
| BA240816C00185000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 10.84 | 10.80 | 10.90 | +0.46 | +4.43% | 132 | 1,054 | 34.40% |
| BA240920C00185000 | 2024-05-03 2:56PM EDT | 2024-09-20 | 12.98 | 13.05 | 13.20 | +0.23 | +1.80% | 22 | 524 | 34.96% |
| BA241018C00185000 | 2024-05-03 2:49PM EDT | 2024-10-18 | 14.80 | 14.80 | 15.05 | +0.35 | +2.42% | 4 | 243 | 35.70% |
| BA241115C00185000 | 2024-05-03 12:18PM EDT | 2024-11-15 | 16.65 | 16.65 | 17.15 | +0.11 | +0.67% | 1 | 212 | 37.05% |
| BA250117C00185000 | 2024-05-03 1:06PM EDT | 2025-01-17 | 20.10 | 20.10 | 20.45 | +0.58 | +2.97% | 3 | 2,413 | 37.68% |
| BA250321C00185000 | 2024-05-03 11:06AM EDT | 2025-03-21 | 23.55 | 23.25 | 24.00 | +0.25 | +1.07% | 4 | 442 | 39.08% |
| BA250620C00185000 | 2024-05-02 3:38PM EDT | 2025-06-20 | 27.20 | 26.35 | 29.40 | +0.10 | +0.37% | 1 | 358 | 41.64% |
| BA251219C00185000 | 2024-04-30 1:09PM EDT | 2025-12-19 | 30.10 | 34.65 | 35.50 | 0.00 | - | 1 | 30 | 41.46% |
| BA260116C00185000 | 2024-04-25 10:16AM EDT | 2026-01-16 | 26.10 | 35.55 | 37.75 | 0.00 | - | 1 | 159 | 42.98% |
| BA260618C00185000 | 2024-04-26 3:08PM EDT | 2026-06-18 | 33.50 | 38.05 | 43.35 | 0.00 | - | 1 | 11 | 44.03% |
| BA261218C00185000 | 2024-04-25 1:48PM EDT | 2026-12-18 | 45.55 | 44.00 | 49.75 | +8.60 | +23.27% | 1 | 61 | 45.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00185000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 6.15 | 5.35 | 6.55 | -1.47 | -19.29% | 24 | 11 | 35.52% |
| BA240517P00185000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 6.75 | 6.60 | 6.85 | -1.06 | -13.57% | 179 | 3,219 | 26.75% |
| BA240524P00185000 | 2024-05-03 2:00PM EDT | 2024-05-24 | 7.95 | 7.35 | 7.65 | -1.55 | -16.32% | 1 | 40 | 26.91% |
| BA240531P00185000 | 2024-05-02 1:13PM EDT | 2024-05-31 | 10.25 | 7.40 | 8.45 | 0.00 | - | 61 | 100 | 27.57% |
| BA240607P00185000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 8.90 | 8.10 | 8.90 | -1.45 | -14.01% | 17 | 12 | 26.73% |
| BA240621P00185000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 9.65 | 9.55 | 9.75 | -1.40 | -12.67% | 167 | 2,159 | 25.90% |
| BA240719P00185000 | 2024-05-03 2:03PM EDT | 2024-07-19 | 11.40 | 11.15 | 11.35 | -0.82 | -6.71% | 51 | 721 | 25.60% |
| BA240816P00185000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 13.35 | 13.10 | 13.35 | -0.90 | -6.32% | 50 | 385 | 27.17% |
| BA240920P00185000 | 2024-05-03 1:17PM EDT | 2024-09-20 | 14.80 | 14.55 | 14.75 | -0.99 | -6.27% | 13 | 798 | 26.69% |
| BA241018P00185000 | 2024-04-25 1:45PM EDT | 2024-10-18 | 24.81 | 15.35 | 15.85 | 0.00 | - | 5 | 377 | 26.62% |
| BA241115P00185000 | 2024-05-02 11:28AM EDT | 2024-11-15 | 18.76 | 16.70 | 17.25 | 0.00 | - | 13 | 586 | 27.31% |
| BA250117P00185000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 19.10 | 18.50 | 19.40 | -0.80 | -4.02% | 47 | 2,928 | 27.32% |
| BA250321P00185000 | 2024-05-03 12:26PM EDT | 2025-03-21 | 21.28 | 20.45 | 21.00 | -0.42 | -1.94% | 1 | 101 | 26.87% |
| BA250620P00185000 | 2024-04-29 3:12PM EDT | 2025-06-20 | 26.05 | 21.75 | 23.20 | 0.00 | - | 7 | 817 | 26.61% |
| BA251219P00185000 | 2024-05-02 11:30AM EDT | 2025-12-19 | 28.06 | 25.80 | 27.10 | 0.00 | - | 1 | 291 | 26.44% |
| BA260116P00185000 | 2024-04-29 12:00PM EDT | 2026-01-16 | 30.00 | 26.30 | 27.50 | 0.00 | - | 1 | 177 | 26.27% |
| BA260618P00185000 | 2024-05-03 2:59PM EDT | 2026-06-18 | 29.49 | 25.85 | 30.25 | -6.26 | -17.51% | 1 | 13 | 26.18% |
| BA261218P00185000 | 2024-04-22 11:37AM EDT | 2026-12-18 | 36.40 | 31.00 | 34.55 | 0.00 | - | 1 | 26 | 27.29% |
© 2024 Yahoo. All rights reserved.