Singapore markets open in 6 hours 31 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,065.81 -4.74 (-0.09%) Dow
38,445.55 -58.14 (-0.15%) Nasdaq
15,693.61 -3.03 (-0.02%) Bitcoin USD
64,652.49 -2,143.11 (-3.21%) CMC Crypto 200
1,398.79 -25.31 (-1.78%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00135000 | 2024-03-28 10:21AM EDT | 2024-04-26 | 57.67 | 27.50 | 29.90 | 0.00 | - | 1 | 1 | 151.37% |
| BA240517C00135000 | 2024-04-23 2:21PM EDT | 2024-05-17 | 34.12 | 29.05 | 30.10 | 0.00 | - | 5 | 14 | 56.93% |
| BA240621C00135000 | 2024-04-23 3:43PM EDT | 2024-06-21 | 35.75 | 30.40 | 31.15 | 0.00 | - | 18 | 44 | 45.33% |
| BA240719C00135000 | 2024-04-19 12:38PM EDT | 2024-07-19 | 38.50 | 31.30 | 32.25 | 0.00 | - | 2 | 3 | 43.57% |
| BA240816C00135000 | 2024-03-13 12:20PM EDT | 2024-08-16 | 53.75 | 39.20 | 40.10 | 0.00 | - | 1 | 2 | 66.39% |
| BA240920C00135000 | 2024-03-14 10:02AM EDT | 2024-09-20 | 53.96 | 40.55 | 41.65 | 0.00 | - | 1 | 111 | 62.54% |
| BA241018C00135000 | 2024-04-16 1:21PM EDT | 2024-10-18 | 42.10 | 35.55 | 36.35 | 0.00 | - | 2 | 13 | 43.81% |
| BA241115C00135000 | 2024-04-22 10:35AM EDT | 2024-11-15 | 43.96 | 37.40 | 38.25 | 0.00 | - | 1 | 3 | 45.90% |
| BA250117C00135000 | 2024-04-24 9:34AM EDT | 2025-01-17 | 51.55 | 39.90 | 40.40 | +3.00 | +6.18% | 8 | 106 | 45.11% |
| BA250321C00135000 | 2024-04-24 12:34PM EDT | 2025-03-21 | 44.85 | 42.00 | 43.40 | -5.35 | -10.66% | 2 | 65 | 46.65% |
| BA250620C00135000 | 2024-04-24 9:39AM EDT | 2025-06-20 | 55.35 | 45.80 | 46.75 | -4.45 | -7.44% | 1 | 66 | 47.20% |
| BA251219C00135000 | 2024-04-24 1:26PM EDT | 2025-12-19 | 54.82 | 50.20 | 52.15 | -1.98 | -3.49% | 1 | 15 | 47.27% |
| BA260116C00135000 | 2024-03-28 3:07PM EDT | 2026-01-16 | 77.83 | 51.30 | 53.80 | 0.00 | - | 9 | 22 | 48.54% |
| BA260618C00135000 | 2024-04-24 10:06AM EDT | 2026-06-18 | 61.50 | 53.10 | 59.25 | -1.40 | -2.23% | 3 | 19 | 50.47% |
| BA261218C00135000 | 2024-04-18 11:34AM EDT | 2026-12-18 | 66.87 | 56.80 | 64.00 | 0.00 | - | 2 | 4 | 50.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00135000 | 2024-04-24 2:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 317 | 669 | 75.00% |
| BA240503P00135000 | 2024-04-24 2:07PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.13 | -0.04 | -44.44% | 74 | 84 | 56.35% |
| BA240510P00135000 | 2024-04-23 3:53PM EDT | 2024-05-10 | 0.06 | 0.01 | 0.12 | -0.07 | -53.85% | 7 | 42 | 45.12% |
| BA240517P00135000 | 2024-04-24 2:13PM EDT | 2024-05-17 | 0.33 | 0.02 | 0.32 | +0.12 | +57.14% | 32 | 1,089 | 45.12% |
| BA240524P00135000 | 2024-04-24 11:44AM EDT | 2024-05-24 | 0.23 | 0.01 | 0.57 | -0.05 | -17.86% | 1 | 38 | 44.82% |
| BA240531P00135000 | 2024-04-24 1:30PM EDT | 2024-05-31 | 0.25 | 0.19 | 0.57 | -0.10 | -28.57% | 3 | 30 | 40.48% |
| BA240621P00135000 | 2024-04-24 2:13PM EDT | 2024-06-21 | 0.80 | 0.72 | 0.88 | +0.08 | +11.11% | 277 | 713 | 36.06% |
| BA240719P00135000 | 2024-04-24 2:03PM EDT | 2024-07-19 | 1.17 | 1.16 | 1.39 | +0.03 | +2.63% | 151 | 257 | 33.63% |
| BA240816P00135000 | 2024-04-24 1:02PM EDT | 2024-08-16 | 1.90 | 2.07 | 2.29 | +0.09 | +4.97% | 53 | 146 | 34.23% |
| BA240920P00135000 | 2024-04-24 2:02PM EDT | 2024-09-20 | 2.60 | 2.78 | 3.05 | -0.20 | -7.14% | 3 | 391 | 33.17% |
| BA241018P00135000 | 2024-04-24 9:42AM EDT | 2024-10-18 | 3.25 | 3.35 | 3.70 | +0.10 | +3.17% | 3 | 424 | 32.79% |
| BA241115P00135000 | 2024-04-24 2:06PM EDT | 2024-11-15 | 4.50 | 4.40 | 4.60 | +0.60 | +15.38% | 3 | 281 | 33.32% |
| BA250117P00135000 | 2024-04-24 2:09PM EDT | 2025-01-17 | 5.73 | 5.25 | 5.75 | +0.65 | +12.80% | 262 | 2,976 | 32.16% |
| BA250321P00135000 | 2024-04-23 10:31AM EDT | 2025-03-21 | 6.50 | 6.90 | 7.60 | +0.25 | +4.00% | 3 | 169 | 33.07% |
| BA250620P00135000 | 2024-04-24 2:12PM EDT | 2025-06-20 | 8.95 | 8.70 | 9.10 | +1.02 | +12.86% | 46 | 1,553 | 32.13% |
| BA251219P00135000 | 2024-04-23 2:06PM EDT | 2025-12-19 | 11.00 | 10.65 | 11.85 | 0.00 | - | 1 | 23 | 31.08% |
| BA260116P00135000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 11.50 | 10.80 | 12.65 | 0.00 | - | 2 | 424 | 31.55% |
| BA260618P00135000 | 2024-04-16 11:11AM EDT | 2026-06-18 | 13.30 | 10.15 | 17.35 | 0.00 | - | 300 | 302 | 34.39% |
| BA261218P00135000 | 2024-04-24 10:25AM EDT | 2026-12-18 | 13.60 | 11.35 | 19.40 | -0.80 | -5.56% | 4 | 71 | 33.33% |
© 2024 Yahoo. All rights reserved.