Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,105.04 -11.13 (-0.22%) Dow
38,195.27 -190.82 (-0.50%) Nasdaq
15,946.65 -36.44 (-0.23%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,304.32 -34.75 (-2.59%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Strike:230.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00230000 | 2024-04-26 1:20PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 50.00% |
| BA240510C00230000 | 2024-04-12 1:01PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 25.00% |
| BA240517C00230000 | 2024-04-29 3:39PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 3,094 | 25.00% |
| BA240524C00230000 | 2024-04-19 10:56AM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 31 | 45 | 25.00% |
| BA240621C00230000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 131 | 6,698 | 12.50% |
| BA240719C00230000 | 2024-04-29 3:24PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 59 | 739 | 12.50% |
| BA240816C00230000 | 2024-04-29 3:58PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 105 | 934 | 12.50% |
| BA240920C00230000 | 2024-04-29 2:10PM EDT | 2024-09-20 | 1.24 | 0.00 | 0.00 | 0.00 | - | 23 | 765 | 12.50% |
| BA241018C00230000 | 2024-04-29 10:25AM EDT | 2024-10-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 263 | 6.25% |
| BA241115C00230000 | 2024-04-29 3:28PM EDT | 2024-11-15 | 2.90 | 0.00 | 0.00 | 0.00 | - | 102 | 203 | 6.25% |
| BA250117C00230000 | 2024-04-29 3:54PM EDT | 2025-01-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 45 | 6,454 | 6.25% |
| BA250321C00230000 | 2024-04-26 1:46PM EDT | 2025-03-21 | 5.69 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 6.25% |
| BA250620C00230000 | 2024-04-29 11:07AM EDT | 2025-06-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,034 | 6.25% |
| BA250919C00230000 | 2024-04-25 2:03PM EDT | 2025-09-19 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BA251219C00230000 | 2024-04-29 3:21PM EDT | 2025-12-19 | 15.58 | 0.00 | 0.00 | 0.00 | - | 11 | 767 | 6.25% |
| BA260116C00230000 | 2024-04-29 11:33AM EDT | 2026-01-16 | 15.64 | 0.00 | 0.00 | 0.00 | - | 41 | 316 | 6.25% |
| BA260618C00230000 | 2024-04-26 10:56AM EDT | 2026-06-18 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| BA261218C00230000 | 2024-04-26 11:43AM EDT | 2026-12-18 | 23.05 | 0.00 | 0.00 | 0.00 | - | 8 | 278 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517P00230000 | 2024-04-29 3:24PM EDT | 2024-05-17 | 56.91 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 2024-05-24 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240621P00230000 | 2024-04-29 2:48PM EDT | 2024-06-21 | 57.75 | 0.00 | 0.00 | 0.00 | - | 900 | 152 | 0.00% |
| BA240719P00230000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 65.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BA240816P00230000 | 2024-04-29 2:48PM EDT | 2024-08-16 | 56.90 | 0.00 | 0.00 | 0.00 | - | 600 | 119 | 0.00% |
| BA240920P00230000 | 2024-04-29 2:48PM EDT | 2024-09-20 | 56.75 | 0.00 | 0.00 | 0.00 | - | 1,407 | 235 | 0.00% |
| BA241018P00230000 | 2024-04-25 12:13PM EDT | 2024-10-18 | 68.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BA241115P00230000 | 2024-04-29 10:48AM EDT | 2024-11-15 | 58.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BA250117P00230000 | 2024-04-26 10:43AM EDT | 2025-01-17 | 63.40 | 0.00 | 0.00 | 0.00 | - | 18 | 3,045 | 0.00% |
| BA250321P00230000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 67.25 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| BA250620P00230000 | 2024-04-29 10:28AM EDT | 2025-06-20 | 59.95 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| BA251219P00230000 | 2024-04-26 1:44PM EDT | 2025-12-19 | 63.26 | 0.00 | 0.00 | 0.00 | - | 8 | 572 | 0.00% |
| BA260116P00230000 | 2024-04-25 3:18PM EDT | 2026-01-16 | 64.52 | 0.00 | 0.00 | 0.00 | - | 13 | 224 | 0.00% |
| BA260618P00230000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 68.05 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| BA261218P00230000 | 2024-04-29 10:02AM EDT | 2026-12-18 | 66.33 | 0.00 | 0.00 | 0.00 | - | 9 | 213 | 0.00% |
© 2024 Yahoo. All rights reserved.