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
62,915.17 +3,649.53 (+6.16%) CMC Crypto 200
1,364.26 +87.28 (+6.83%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00195000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.09 | 0.05 | 0.10 | -0.09 | -50.00% | 467 | 438 | 31.54% |
| BA240517C00195000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.37 | 0.34 | 0.39 | -0.06 | -13.95% | 133 | 4,492 | 29.47% |
| BA240524C00195000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 0.79 | 0.68 | 0.96 | -0.11 | -12.22% | 45 | 530 | 30.90% |
| BA240531C00195000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 1.25 | 1.20 | 1.38 | -0.05 | -3.85% | 36 | 169 | 30.21% |
| BA240607C00195000 | 2024-05-03 1:19PM EDT | 2024-06-07 | 1.79 | 1.64 | 1.95 | +0.05 | +2.87% | 27 | 111 | 30.75% |
| BA240621C00195000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 2.66 | 2.55 | 2.73 | +0.01 | +0.38% | 706 | 3,924 | 29.90% |
| BA240719C00195000 | 2024-05-03 3:15PM EDT | 2024-07-19 | 4.40 | 4.45 | 4.60 | 0.00 | - | 284 | 1,739 | 30.62% |
| BA240816C00195000 | 2024-05-03 2:53PM EDT | 2024-08-16 | 6.95 | 6.80 | 7.60 | +0.15 | +2.21% | 71 | 939 | 34.74% |
| BA240920C00195000 | 2024-05-03 3:33PM EDT | 2024-09-20 | 8.85 | 8.95 | 9.20 | +0.11 | +1.26% | 53 | 662 | 33.86% |
| BA241018C00195000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 10.70 | 9.35 | 11.05 | +0.38 | +3.68% | 265 | 228 | 34.83% |
| BA241115C00195000 | 2024-05-03 2:51PM EDT | 2024-11-15 | 12.35 | 12.65 | 12.90 | -0.05 | -0.40% | 10 | 323 | 35.84% |
| BA250117C00195000 | 2024-05-03 10:30AM EDT | 2025-01-17 | 15.60 | 15.80 | 16.50 | 0.00 | - | 48 | 891 | 37.20% |
| BA250321C00195000 | 2024-05-03 12:45PM EDT | 2025-03-21 | 18.86 | 18.20 | 19.80 | +3.66 | +24.08% | 1 | 69 | 38.27% |
| BA250620C00195000 | 2024-05-03 10:19AM EDT | 2025-06-20 | 22.85 | 22.65 | 24.85 | +5.07 | +28.52% | 1 | 163 | 40.41% |
| BA251219C00195000 | 2024-05-02 9:45AM EDT | 2025-12-19 | 26.35 | 29.85 | 31.20 | 0.00 | - | 10 | 82 | 40.61% |
| BA260116C00195000 | 2024-05-03 3:21PM EDT | 2026-01-16 | 30.10 | 30.10 | 32.50 | +7.10 | +30.87% | 2 | 181 | 41.09% |
| BA260618C00195000 | 2024-04-30 12:08PM EDT | 2026-06-18 | 32.30 | 35.80 | 38.95 | 0.00 | - | 1 | 18 | 43.05% |
| BA261218C00195000 | 2024-04-30 10:01AM EDT | 2026-12-18 | 37.63 | 39.30 | 43.05 | 0.00 | - | 2 | 63 | 42.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00195000 | 2024-05-01 3:47PM EDT | 2024-05-10 | 22.90 | 14.20 | 16.50 | 0.00 | - | 16 | 4 | 59.03% |
| BA240517P00195000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 15.70 | 14.60 | 15.80 | -5.08 | -24.45% | 148 | 397 | 32.81% |
| BA240524P00195000 | 2024-04-24 2:28PM EDT | 2024-05-24 | 31.65 | 14.85 | 16.50 | 0.00 | - | 23 | 0 | 34.08% |
| BA240531P00195000 | 2024-04-24 9:51AM EDT | 2024-05-31 | 23.35 | 15.00 | 16.25 | 0.00 | - | 1 | 0 | 27.47% |
| BA240621P00195000 | 2024-05-03 11:38AM EDT | 2024-06-21 | 17.07 | 16.15 | 17.00 | -1.23 | -6.72% | 12 | 1,555 | 25.15% |
| BA240719P00195000 | 2024-05-03 10:44AM EDT | 2024-07-19 | 18.85 | 17.70 | 18.00 | -0.47 | -2.43% | 84 | 365 | 24.10% |
| BA240816P00195000 | 2024-05-03 10:05AM EDT | 2024-08-16 | 20.05 | 19.10 | 19.60 | -5.53 | -21.62% | 19 | 368 | 25.61% |
| BA240920P00195000 | 2024-05-01 1:45PM EDT | 2024-09-20 | 26.96 | 20.30 | 20.80 | 0.00 | - | 20 | 529 | 25.21% |
| BA241018P00195000 | 2024-05-03 11:26AM EDT | 2024-10-18 | 22.55 | 21.35 | 22.20 | -5.35 | -19.18% | 1 | 277 | 26.14% |
| BA241115P00195000 | 2024-05-03 9:43AM EDT | 2024-11-15 | 23.85 | 22.30 | 23.35 | -3.50 | -12.80% | 2 | 135 | 26.53% |
| BA250117P00195000 | 2024-04-30 1:19PM EDT | 2025-01-17 | 30.00 | 24.30 | 24.75 | 0.00 | - | 11 | 1,571 | 25.50% |
| BA250321P00195000 | 2024-04-30 1:00PM EDT | 2025-03-21 | 31.00 | 25.60 | 26.80 | 0.00 | - | 2 | 71 | 26.00% |
| BA250620P00195000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 29.00 | 27.95 | 29.45 | -9.58 | -24.83% | 1 | 1,202 | 26.50% |
| BA250919P00195000 | 2024-04-26 1:51PM EDT | 2025-09-19 | 35.65 | 29.50 | 30.45 | 0.00 | - | 20 | 20 | 25.19% |
| BA251219P00195000 | 2024-04-25 1:34PM EDT | 2025-12-19 | 40.15 | 31.25 | 33.55 | 0.00 | - | 1 | 482 | 26.58% |
| BA260116P00195000 | 2024-05-02 12:30PM EDT | 2026-01-16 | 33.50 | 31.40 | 33.70 | 0.00 | - | 1 | 339 | 26.14% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 2026-06-18 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 30.12% |
| BA261218P00195000 | 2024-04-22 12:10PM EDT | 2026-12-18 | 40.72 | 35.35 | 38.95 | 0.00 | - | 1 | 96 | 25.60% |
© 2024 Yahoo. All rights reserved.