Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,143.77 -2,983.83 (-4.51%) CMC Crypto 200
1,351.85 -30.72 (-2.22%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00145000 | 2024-04-24 9:33AM EDT | 2024-04-26 | 31.30 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| BA240503C00145000 | 2024-04-19 10:04AM EDT | 2024-05-03 | 26.75 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BA240510C00145000 | 2024-04-24 2:25PM EDT | 2024-05-10 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BA240517C00145000 | 2024-04-15 3:46PM EDT | 2024-05-17 | 24.70 | 0.00 | 0.00 | 0.00 | - | 24 | 29 | 0.00% |
| BA240621C00145000 | 2024-04-24 2:02PM EDT | 2024-06-21 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
| BA240719C00145000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 24.25 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| BA240816C00145000 | 2024-04-24 9:36AM EDT | 2024-08-16 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BA240920C00145000 | 2024-04-23 11:21AM EDT | 2024-09-20 | 31.85 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| BA241018C00145000 | 2024-04-17 11:46AM EDT | 2024-10-18 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| BA241115C00145000 | 2024-04-23 3:05PM EDT | 2024-11-15 | 34.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| BA250117C00145000 | 2024-04-24 2:57PM EDT | 2025-01-17 | 32.70 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| BA250321C00145000 | 2024-04-24 2:30PM EDT | 2025-03-21 | 36.45 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| BA250620C00145000 | 2024-04-23 12:20PM EDT | 2025-06-20 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BA251219C00145000 | 2024-04-24 2:20PM EDT | 2025-12-19 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| BA260116C00145000 | 2024-01-22 1:50PM EDT | 2026-01-16 | 88.90 | 78.10 | 80.05 | 0.00 | - | 1 | 8 | 90.06% |
| BA261218C00145000 | 2024-04-15 3:53PM EDT | 2026-12-18 | 57.58 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00145000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,277 | 2,830 | 50.00% |
| BA240503P00145000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 0.17 | 0.00 | 0.00 | 0.00 | - | 227 | 727 | 12.50% |
| BA240510P00145000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 54 | 229 | 12.50% |
| BA240517P00145000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 165 | 1,708 | 12.50% |
| BA240524P00145000 | 2024-04-24 3:50PM EDT | 2024-05-24 | 0.77 | 0.00 | 0.00 | 0.00 | - | 17 | 137 | 12.50% |
| BA240531P00145000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 0.90 | 0.00 | 0.00 | 0.00 | - | 54 | 60 | 6.25% |
| BA240621P00145000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 514 | 3,297 | 6.25% |
| BA240719P00145000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 2.47 | 0.00 | 0.00 | 0.00 | - | 47 | 400 | 6.25% |
| BA240816P00145000 | 2024-04-24 3:46PM EDT | 2024-08-16 | 3.74 | 0.00 | 0.00 | 0.00 | - | 47 | 386 | 6.25% |
| BA240920P00145000 | 2024-04-24 3:49PM EDT | 2024-09-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 24 | 2,356 | 3.13% |
| BA241018P00145000 | 2024-04-24 2:03PM EDT | 2024-10-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 13 | 1,439 | 3.13% |
| BA241115P00145000 | 2024-04-24 2:38PM EDT | 2024-11-15 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 3.13% |
| BA250117P00145000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 8.02 | 0.00 | 0.00 | 0.00 | - | 33 | 1,719 | 3.13% |
| BA250321P00145000 | 2024-04-24 3:08PM EDT | 2025-03-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 530 | 3.13% |
| BA250620P00145000 | 2024-04-24 2:18PM EDT | 2025-06-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 3.13% |
| BA251219P00145000 | 2024-04-24 11:59AM EDT | 2025-12-19 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 1.56% |
| BA260116P00145000 | 2024-04-24 2:45PM EDT | 2026-01-16 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 996 | 1.56% |
| BA260618P00145000 | 2024-03-12 12:24PM EDT | 2026-06-18 | 14.00 | 15.15 | 16.75 | 0.00 | - | 11 | 14 | 28.15% |
| BA261218P00145000 | 2024-04-24 2:39PM EDT | 2026-12-18 | 18.75 | 0.00 | 0.00 | 0.00 | - | 16 | 24 | 1.56% |
© 2024 Yahoo. All rights reserved.