Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,042.42 +24.03 (+0.48%) Dow
38,088.23 +184.94 (+0.49%) Nasdaq
15,751.72 +146.24 (+0.94%) Bitcoin USD
59,234.89 +2,535.88 (+4.47%) CMC Crypto 200
1,278.97 +8.22 (+0.65%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Strike:280.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00280000 | 2024-04-30 10:49AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 99.61% |
| BA240517C00280000 | 2024-04-30 10:27AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | 0.00 | - | 102 | 3,571 | 76.56% |
| BA240621C00280000 | 2024-05-01 2:41PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 3,267 | 43.56% |
| BA240719C00280000 | 2024-05-01 1:31PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.08 | 0.00 | - | 3 | 545 | 38.87% |
| BA240816C00280000 | 2024-05-02 9:38AM EDT | 2024-08-16 | 0.14 | 0.06 | 0.15 | +0.05 | +55.56% | 2 | 260 | 35.99% |
| BA240920C00280000 | 2024-05-02 9:45AM EDT | 2024-09-20 | 0.22 | 0.16 | 0.23 | +0.05 | +29.41% | 2 | 994 | 33.06% |
| BA241018C00280000 | 2024-05-01 10:33AM EDT | 2024-10-18 | 0.27 | 0.12 | 0.60 | +0.02 | +8.00% | 2 | 72 | 35.01% |
| BA241115C00280000 | 2024-05-02 10:01AM EDT | 2024-11-15 | 0.41 | 0.36 | 0.82 | -0.06 | -12.77% | 1 | 307 | 34.27% |
| BA250117C00280000 | 2024-05-02 11:00AM EDT | 2025-01-17 | 1.09 | 1.15 | 1.26 | +0.12 | +12.37% | 25 | 2,205 | 32.42% |
| BA250321C00280000 | 2024-04-30 12:26PM EDT | 2025-03-21 | 1.65 | 2.21 | 2.43 | 0.00 | - | 2 | 83 | 33.63% |
| BA250620C00280000 | 2024-04-29 3:46PM EDT | 2025-06-20 | 3.35 | 3.80 | 4.85 | 0.00 | - | 5 | 209 | 35.72% |
| BA251219C00280000 | 2024-05-01 1:38PM EDT | 2025-12-19 | 6.42 | 5.25 | 8.65 | 0.00 | - | 1 | 517 | 35.88% |
| BA260116C00280000 | 2024-05-01 9:59AM EDT | 2026-01-16 | 6.50 | 7.15 | 9.90 | 0.00 | - | 1 | 154 | 36.81% |
| BA260618C00280000 | 2024-04-17 1:03PM EDT | 2026-06-18 | 9.05 | 11.45 | 15.05 | 0.00 | - | 10 | 21 | 38.94% |
| BA261218C00280000 | 2024-05-01 3:10PM EDT | 2026-12-18 | 14.40 | 15.40 | 16.55 | 0.00 | - | 2 | 132 | 36.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00280000 | 2024-04-30 9:57AM EDT | 2024-05-03 | 107.25 | 99.60 | 106.85 | 0.00 | - | 1 | 0 | 379.88% |
| BA240517P00280000 | 2024-01-09 12:03PM EDT | 2024-05-17 | 54.03 | 69.70 | 72.20 | 0.00 | - | 2 | 0 | 0.00% |
| BA240621P00280000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 112.67 | 102.20 | 103.55 | 0.00 | - | 4 | 0 | 71.12% |
| BA240719P00280000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 108.25 | 102.25 | 103.50 | 0.00 | - | 1 | 0 | 57.15% |
| BA240816P00280000 | 2024-01-16 3:43PM EDT | 2024-08-16 | 81.45 | 73.10 | 76.05 | 0.00 | - | 52 | 0 | 0.00% |
| BA240920P00280000 | 2024-05-01 3:39PM EDT | 2024-09-20 | 108.38 | 102.10 | 103.40 | 0.00 | - | 263 | 28 | 46.27% |
| BA250117P00280000 | 2024-05-01 3:39PM EDT | 2025-01-17 | 108.58 | 102.10 | 104.20 | 0.00 | - | 278 | 22 | 37.44% |
| BA250620P00280000 | 2024-01-23 3:48PM EDT | 2025-06-20 | 68.60 | 78.20 | 81.30 | 0.00 | - | 2 | 3 | 0.00% |
| BA251219P00280000 | 2024-03-19 2:58PM EDT | 2025-12-19 | 99.57 | 108.40 | 110.90 | 0.00 | - | 10 | 0 | 36.60% |
| BA260116P00280000 | 2024-03-14 10:35AM EDT | 2026-01-16 | 97.50 | 108.25 | 112.25 | 0.00 | - | 9 | 0 | 37.63% |
| BA261218P00280000 | 2024-04-26 3:07PM EDT | 2026-12-18 | 112.80 | 99.00 | 108.00 | 0.00 | - | 1 | 1 | 25.39% |
© 2024 Yahoo. All rights reserved.