Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,852.43 -963.52 (-1.49%) CMC Crypto 200
1,329.17 -67.37 (-4.82%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240517C00110000 | 2024-04-15 9:41AM EDT | 2024-05-17 | 61.24 | 57.10 | 58.30 | 0.00 | - | 1 | 10 | 94.48% |
| BA240621C00110000 | 2024-04-23 1:08PM EDT | 2024-06-21 | 60.50 | 57.90 | 58.95 | 0.00 | - | 1 | 70 | 71.56% |
| BA240719C00110000 | 2024-02-06 1:57PM EDT | 2024-07-19 | 102.41 | 94.50 | 100.00 | 0.00 | - | 5 | 0 | 262.12% |
| BA240816C00110000 | 2024-03-11 1:01PM EDT | 2024-08-16 | 85.70 | 67.10 | 68.15 | 0.00 | - | 1 | 1 | 103.35% |
| BA240920C00110000 | 2024-03-13 3:28PM EDT | 2024-09-20 | 76.55 | 61.25 | 63.95 | 0.00 | - | 2 | 24 | 68.99% |
| BA250117C00110000 | 2024-04-26 9:41AM EDT | 2025-01-17 | 62.20 | 63.45 | 64.00 | -3.63 | -5.51% | 3 | 219 | 55.17% |
| BA250321C00110000 | 2024-04-26 12:55PM EDT | 2025-03-21 | 65.75 | 64.85 | 65.75 | -6.80 | -9.37% | 2 | 53 | 54.15% |
| BA250620C00110000 | 2024-04-25 11:34AM EDT | 2025-06-20 | 62.55 | 67.60 | 68.20 | 0.00 | - | 4 | 96 | 54.17% |
| BA251219C00110000 | 2024-04-24 3:59PM EDT | 2025-12-19 | 70.00 | 71.20 | 72.60 | 0.00 | - | 1 | 16 | 52.81% |
| BA260116C00110000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 82.60 | 72.45 | 73.25 | 0.00 | - | 20 | 34 | 53.32% |
| BA260618C00110000 | 2024-04-11 2:13PM EDT | 2026-06-18 | 82.48 | 74.65 | 78.35 | 0.00 | - | 1 | 1 | 53.62% |
| BA261218C00110000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 83.00 | 78.65 | 80.15 | 0.00 | - | 1 | 13 | 52.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00110000 | 2024-04-23 2:47PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 25 | 262.50% |
| BA240503P00110000 | 2024-04-26 9:39AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 60 | 21 | 124.61% |
| BA240510P00110000 | 2024-04-18 9:30AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.19 | 0.00 | - | - | 5 | 90.43% |
| BA240517P00110000 | 2024-04-26 3:16PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 6 | 127 | 65.23% |
| BA240524P00110000 | 2024-04-19 11:56AM EDT | 2024-05-24 | 0.24 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 63.09% |
| BA240621P00110000 | 2024-04-26 11:06AM EDT | 2024-06-21 | 0.10 | 0.02 | 0.16 | -0.05 | -33.33% | 13 | 479 | 49.90% |
| BA240719P00110000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 0.21 | 0.09 | 0.37 | 0.00 | - | 9 | 187 | 46.63% |
| BA240816P00110000 | 2024-04-26 3:05PM EDT | 2024-08-16 | 0.41 | 0.30 | 0.40 | -0.07 | -14.58% | 2 | 90 | 41.02% |
| BA240920P00110000 | 2024-04-26 3:14PM EDT | 2024-09-20 | 0.63 | 0.50 | 0.64 | -0.06 | -8.70% | 4 | 2,511 | 39.11% |
| BA241018P00110000 | 2024-04-26 3:21PM EDT | 2024-10-18 | 0.81 | 0.77 | 0.82 | -0.19 | -19.00% | 2 | 70 | 37.72% |
| BA241115P00110000 | 2024-04-25 11:06AM EDT | 2024-11-15 | 1.55 | 1.14 | 1.19 | 0.00 | - | 8 | 101 | 38.04% |
| BA250117P00110000 | 2024-04-26 1:21PM EDT | 2025-01-17 | 1.70 | 1.69 | 1.74 | -0.45 | -20.93% | 1 | 1,300 | 36.48% |
| BA250321P00110000 | 2024-04-26 9:49AM EDT | 2025-03-21 | 2.52 | 2.38 | 2.61 | +0.02 | +0.80% | 47 | 55 | 36.65% |
| BA250620P00110000 | 2024-04-26 12:51PM EDT | 2025-06-20 | 3.50 | 3.35 | 3.50 | -0.70 | -16.67% | 1 | 387 | 35.47% |
| BA251219P00110000 | 2024-04-26 2:14PM EDT | 2025-12-19 | 5.25 | 5.15 | 5.35 | -0.28 | -5.06% | 11 | 336 | 34.22% |
| BA260116P00110000 | 2024-04-24 2:53PM EDT | 2026-01-16 | 6.00 | 5.40 | 5.65 | 0.00 | - | 2 | 364 | 34.13% |
| BA260618P00110000 | 2024-04-11 9:30AM EDT | 2026-06-18 | 6.30 | 6.30 | 8.05 | 0.00 | - | 1 | 3 | 35.18% |
| BA261218P00110000 | 2024-04-25 9:48AM EDT | 2026-12-18 | 9.45 | 7.75 | 8.25 | 0.00 | - | 5 | 373 | 32.00% |
© 2024 Yahoo. All rights reserved.