Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,844.06 -32.99 (-0.42%) Bitcoin USD
64,821.82 +2,538.56 (+4.08%) CMC Crypto 200
1,338.33 +25.71 (+2.00%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00160000 | 2024-04-18 3:51PM EDT | 2024-04-19 | 10.90 | 0.00 | 0.00 | 0.00 | - | 37 | 95 | 0.00% |
| BA240426C00160000 | 2024-04-18 3:05PM EDT | 2024-04-26 | 12.05 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 0.00% |
| BA240503C00160000 | 2024-04-18 3:45PM EDT | 2024-05-03 | 13.10 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 0.00% |
| BA240510C00160000 | 2024-04-17 2:14PM EDT | 2024-05-10 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| BA240517C00160000 | 2024-04-18 2:20PM EDT | 2024-05-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 36 | 150 | 0.00% |
| BA240524C00160000 | 2024-04-18 11:59AM EDT | 2024-05-24 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| BA240531C00160000 | 2024-04-18 11:59AM EDT | 2024-05-31 | 16.20 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| BA240621C00160000 | 2024-04-16 10:37AM EDT | 2024-06-21 | 16.01 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| BA240719C00160000 | 2024-04-18 12:47PM EDT | 2024-07-19 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| BA240816C00160000 | 2024-04-18 11:20AM EDT | 2024-08-16 | 21.92 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| BA240920C00160000 | 2024-04-17 2:33PM EDT | 2024-09-20 | 22.61 | 0.00 | 0.00 | 0.00 | - | 1 | 663 | 0.00% |
| BA241018C00160000 | 2024-04-17 1:44PM EDT | 2024-10-18 | 24.31 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| BA241115C00160000 | 2024-04-18 1:37PM EDT | 2024-11-15 | 26.20 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| BA250117C00160000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 29.50 | 0.00 | 0.00 | 0.00 | - | 33 | 731 | 0.00% |
| BA250321C00160000 | 2024-04-18 12:50PM EDT | 2025-03-21 | 32.82 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 0.00% |
| BA250620C00160000 | 2024-04-16 10:38AM EDT | 2025-06-20 | 35.05 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| BA251219C00160000 | 2024-04-12 3:24PM EDT | 2025-12-19 | 43.12 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| BA260116C00160000 | 2024-04-18 2:45PM EDT | 2026-01-16 | 43.90 | 0.00 | 0.00 | 0.00 | - | 5 | 223 | 0.00% |
| BA260618C00160000 | 2024-04-16 2:29PM EDT | 2026-06-18 | 47.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BA261218C00160000 | 2024-04-17 10:18AM EDT | 2026-12-18 | 53.18 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00160000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,797 | 5,357 | 25.00% |
| BA240426P00160000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.48 | 0.00 | 0.00 | 0.00 | - | 439 | 2,158 | 12.50% |
| BA240503P00160000 | 2024-04-18 3:30PM EDT | 2024-05-03 | 2.04 | 0.00 | 0.00 | 0.00 | - | 33 | 604 | 6.25% |
| BA240510P00160000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 2.48 | 0.00 | 0.00 | 0.00 | - | 72 | 212 | 6.25% |
| BA240517P00160000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 975 | 16,602 | 6.25% |
| BA240524P00160000 | 2024-04-18 2:30PM EDT | 2024-05-24 | 3.47 | 0.00 | 0.00 | 0.00 | - | 35 | 182 | 6.25% |
| BA240531P00160000 | 2024-04-18 2:17PM EDT | 2024-05-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | 44 | 41 | 3.13% |
| BA240621P00160000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 82 | 3,940 | 3.13% |
| BA240719P00160000 | 2024-04-18 2:53PM EDT | 2024-07-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 81 | 2,054 | 3.13% |
| BA240816P00160000 | 2024-04-18 2:30PM EDT | 2024-08-16 | 7.82 | 0.00 | 0.00 | 0.00 | - | 28 | 1,478 | 3.13% |
| BA240920P00160000 | 2024-04-18 3:12PM EDT | 2024-09-20 | 8.92 | 0.00 | 0.00 | 0.00 | - | 14 | 3,037 | 1.56% |
| BA241018P00160000 | 2024-04-17 2:00PM EDT | 2024-10-18 | 10.10 | 0.00 | 0.00 | 0.00 | - | 11 | 255 | 1.56% |
| BA241115P00160000 | 2024-04-18 11:24AM EDT | 2024-11-15 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 264 | 1.56% |
| BA250117P00160000 | 2024-04-18 12:27PM EDT | 2025-01-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 114 | 6,612 | 1.56% |
| BA250321P00160000 | 2024-04-18 10:30AM EDT | 2025-03-21 | 14.05 | 0.00 | 0.00 | 0.00 | - | 11 | 562 | 1.56% |
| BA250620P00160000 | 2024-04-18 2:50PM EDT | 2025-06-20 | 16.52 | 0.00 | 0.00 | 0.00 | - | 5 | 841 | 1.56% |
| BA251219P00160000 | 2024-04-03 12:42PM EDT | 2025-12-19 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 1.56% |
| BA260116P00160000 | 2024-04-18 1:05PM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,142 | 0.78% |
| BA260618P00160000 | 2024-04-18 10:22AM EDT | 2026-06-18 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.78% |
| BA261218P00160000 | 2024-04-17 2:46PM EDT | 2026-12-18 | 24.10 | 0.00 | 0.00 | 0.00 | - | 11 | 1,233 | 0.78% |
© 2024 Yahoo. All rights reserved.