Singapore markets close in 6 hours 35 minutes
Straits Times Index
3,271.57 -21.56 (-0.65%) Nikkei
37,796.01 -664.07 (-1.73%) Hang Seng
17,303.12 +101.85 (+0.59%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,218.96 -2,431.87 (-3.65%) CMC Crypto 200
1,387.92 -36.18 (-2.54%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00150000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 15.15 | 13.85 | 15.90 | -4.40 | -22.51% | 50 | 48 | 96.97% |
| BA240503C00150000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 15.06 | 14.20 | 15.60 | -4.44 | -22.77% | 28 | 53 | 59.38% |
| BA240510C00150000 | 2024-04-24 2:03PM EDT | 2024-05-10 | 17.00 | 14.90 | 16.45 | -8.50 | -33.33% | 23 | 3 | 54.15% |
| BA240517C00150000 | 2024-04-24 2:07PM EDT | 2024-05-17 | 16.30 | 15.30 | 16.00 | -4.20 | -20.49% | 34 | 212 | 41.07% |
| BA240524C00150000 | 2024-04-24 3:24PM EDT | 2024-05-24 | 16.31 | 16.30 | 17.00 | -23.06 | -58.57% | 6 | 1 | 43.65% |
| BA240531C00150000 | 2024-04-24 2:52PM EDT | 2024-05-31 | 16.25 | 16.20 | 17.25 | -5.00 | -23.53% | 11 | 6 | 40.93% |
| BA240621C00150000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 18.44 | 17.75 | 18.60 | -3.96 | -17.68% | 85 | 218 | 39.33% |
| BA240719C00150000 | 2024-04-24 2:58PM EDT | 2024-07-19 | 19.35 | 19.50 | 20.55 | -5.25 | -21.34% | 5 | 45 | 39.69% |
| BA240816C00150000 | 2024-04-23 3:56PM EDT | 2024-08-16 | 27.50 | 21.65 | 22.70 | +1.25 | +4.76% | 3 | 65 | 41.25% |
| BA240920C00150000 | 2024-04-19 3:46PM EDT | 2024-09-20 | 24.65 | 24.00 | 24.50 | -4.98 | -16.81% | 8 | 18 | 40.94% |
| BA241018C00150000 | 2024-04-23 3:57PM EDT | 2024-10-18 | 29.30 | 24.85 | 26.35 | 0.00 | - | 21 | 43 | 42.08% |
| BA241115C00150000 | 2024-04-24 12:03PM EDT | 2024-11-15 | 29.34 | 26.60 | 28.00 | -2.46 | -7.74% | 1 | 12 | 42.82% |
| BA250117C00150000 | 2024-04-24 2:31PM EDT | 2025-01-17 | 30.60 | 29.95 | 30.45 | -5.10 | -14.29% | 33 | 519 | 42.25% |
| BA250321C00150000 | 2024-04-24 11:48AM EDT | 2025-03-21 | 32.70 | 32.80 | 33.90 | -4.45 | -11.98% | 3 | 90 | 44.07% |
| BA250620C00150000 | 2024-04-24 3:19PM EDT | 2025-06-20 | 36.50 | 35.60 | 37.50 | -4.00 | -9.88% | 28 | 181 | 44.63% |
| BA251219C00150000 | 2024-04-24 3:20PM EDT | 2025-12-19 | 43.05 | 41.45 | 44.35 | -5.70 | -11.69% | 21 | 38 | 46.24% |
| BA260116C00150000 | 2024-04-24 3:21PM EDT | 2026-01-16 | 44.10 | 43.15 | 45.50 | -3.55 | -7.45% | 22 | 209 | 46.68% |
| BA260618C00150000 | 2024-04-24 2:07PM EDT | 2026-06-18 | 48.00 | 46.55 | 49.50 | -7.00 | -12.73% | 3 | 6 | 46.52% |
| BA261218C00150000 | 2024-04-24 2:35PM EDT | 2026-12-18 | 52.82 | 48.00 | 57.70 | -3.93 | -6.93% | 4 | 257 | 50.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00150000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.07 | 0.06 | 0.08 | -0.21 | -75.00% | 3,346 | 8,114 | 62.89% |
| BA240503P00150000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.25 | 0.24 | 0.27 | -0.20 | -44.44% | 2,318 | 1,162 | 38.43% |
| BA240510P00150000 | 2024-04-24 3:46PM EDT | 2024-05-10 | 0.48 | 0.50 | 0.56 | -0.19 | -28.36% | 158 | 453 | 34.52% |
| BA240517P00150000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 0.82 | 0.73 | 0.99 | -0.13 | -13.68% | 2,343 | 5,288 | 34.16% |
| BA240524P00150000 | 2024-04-24 3:45PM EDT | 2024-05-24 | 1.13 | 1.15 | 1.29 | -0.05 | -4.24% | 136 | 94 | 32.72% |
| BA240531P00150000 | 2024-04-24 3:57PM EDT | 2024-05-31 | 1.50 | 1.26 | 1.59 | +0.01 | +0.67% | 146 | 143 | 31.79% |
| BA240621P00150000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 2.51 | 2.50 | 2.65 | +0.28 | +12.56% | 513 | 4,714 | 31.30% |
| BA240719P00150000 | 2024-04-24 3:52PM EDT | 2024-07-19 | 3.44 | 3.60 | 3.65 | +0.39 | +12.79% | 125 | 472 | 29.86% |
| BA240816P00150000 | 2024-04-24 3:02PM EDT | 2024-08-16 | 5.10 | 5.05 | 5.20 | +0.60 | +13.33% | 20 | 2,202 | 31.17% |
| BA240920P00150000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 6.07 | 6.15 | 6.35 | +0.67 | +12.41% | 473 | 4,206 | 30.53% |
| BA241018P00150000 | 2024-04-24 3:05PM EDT | 2024-10-18 | 6.85 | 7.00 | 7.20 | +0.65 | +10.48% | 17 | 2,135 | 30.18% |
| BA241115P00150000 | 2024-04-24 3:19PM EDT | 2024-11-15 | 8.35 | 8.15 | 8.35 | +1.15 | +15.97% | 71 | 1,666 | 30.73% |
| BA250117P00150000 | 2024-04-24 3:27PM EDT | 2025-01-17 | 9.65 | 9.60 | 9.90 | +0.75 | +8.43% | 641 | 4,797 | 30.00% |
| BA250321P00150000 | 2024-04-24 3:55PM EDT | 2025-03-21 | 11.20 | 10.65 | 11.60 | +0.60 | +5.66% | 47 | 1,314 | 30.04% |
| BA250620P00150000 | 2024-04-24 2:03PM EDT | 2025-06-20 | 13.00 | 13.15 | 13.40 | +0.75 | +6.12% | 3 | 1,290 | 29.44% |
| BA251219P00150000 | 2024-04-24 2:51PM EDT | 2025-12-19 | 16.80 | 15.00 | 17.35 | +1.15 | +7.35% | 17 | 93 | 29.76% |
| BA260116P00150000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 16.90 | 15.50 | 17.25 | +1.49 | +9.67% | 14 | 3,860 | 28.97% |
| BA260618P00150000 | 2024-04-23 3:29PM EDT | 2026-06-18 | 15.45 | 17.25 | 19.30 | -2.40 | -13.45% | 11 | 404 | 28.34% |
| BA261218P00150000 | 2024-04-24 3:49PM EDT | 2026-12-18 | 20.25 | 19.80 | 24.00 | +0.65 | +3.32% | 1 | 582 | 30.35% |
© 2024 Yahoo. All rights reserved.