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
63,888.01 -754.68 (-1.17%) CMC Crypto 200
1,326.84 -69.70 (-4.99%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00165000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 2.56 | 1.99 | 2.56 | +0.21 | +8.94% | 2,022 | 2,478 | 32.18% |
| BA240503C00165000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 4.00 | 3.80 | 3.95 | -0.10 | -2.44% | 645 | 1,364 | 27.48% |
| BA240510C00165000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 5.06 | 4.90 | 5.10 | -0.29 | -5.42% | 251 | 408 | 28.96% |
| BA240517C00165000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 6.03 | 5.90 | 6.05 | -0.12 | -1.95% | 201 | 1,034 | 29.87% |
| BA240524C00165000 | 2024-04-26 3:48PM EDT | 2024-05-24 | 6.95 | 6.80 | 7.05 | -0.35 | -4.79% | 38 | 328 | 31.45% |
| BA240531C00165000 | 2024-04-26 3:35PM EDT | 2024-05-31 | 7.70 | 7.25 | 7.80 | +0.30 | +4.05% | 27 | 92 | 31.87% |
| BA240621C00165000 | 2024-04-26 3:29PM EDT | 2024-06-21 | 9.57 | 9.20 | 9.55 | +0.02 | +0.21% | 93 | 642 | 32.07% |
| BA240719C00165000 | 2024-04-26 3:38PM EDT | 2024-07-19 | 11.74 | 11.60 | 11.75 | -0.15 | -1.26% | 81 | 171 | 33.19% |
| BA240816C00165000 | 2024-04-26 2:53PM EDT | 2024-08-16 | 14.15 | 14.15 | 14.40 | -0.15 | -1.05% | 148 | 242 | 36.02% |
| BA240920C00165000 | 2024-04-26 3:04PM EDT | 2024-09-20 | 16.40 | 16.20 | 16.50 | -0.30 | -1.80% | 22 | 318 | 36.49% |
| BA241018C00165000 | 2024-04-26 3:42PM EDT | 2024-10-18 | 18.15 | 17.95 | 18.15 | -0.45 | -2.42% | 23 | 169 | 37.07% |
| BA241115C00165000 | 2024-04-26 2:49PM EDT | 2024-11-15 | 19.90 | 19.90 | 20.20 | +0.35 | +1.79% | 3 | 138 | 38.62% |
| BA250117C00165000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 23.15 | 22.40 | 23.25 | -0.13 | -0.56% | 135 | 600 | 39.21% |
| BA250321C00165000 | 2024-04-26 1:18PM EDT | 2025-03-21 | 26.60 | 26.10 | 26.50 | +0.30 | +1.14% | 4 | 59 | 40.51% |
| BA250620C00165000 | 2024-04-26 11:21AM EDT | 2025-06-20 | 29.49 | 29.35 | 30.50 | -4.33 | -12.80% | 8 | 30 | 41.61% |
| BA251219C00165000 | 2024-04-26 2:57PM EDT | 2025-12-19 | 35.91 | 36.15 | 37.40 | +1.41 | +4.09% | 8 | 29 | 43.13% |
| BA260116C00165000 | 2024-04-26 1:40PM EDT | 2026-01-16 | 38.50 | 37.35 | 38.35 | +2.50 | +6.94% | 10 | 216 | 43.29% |
| BA260618C00165000 | 2024-04-24 2:26PM EDT | 2026-06-18 | 41.00 | 41.10 | 45.35 | 0.00 | - | 11 | 115 | 46.41% |
| BA261218C00165000 | 2024-04-25 3:21PM EDT | 2026-12-18 | 47.60 | 45.75 | 49.45 | +0.16 | +0.34% | 1 | 84 | 45.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00165000 | 2024-04-26 3:55PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | -0.46 | -90.20% | 6,727 | 3,695 | 12.89% |
| BA240503P00165000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.43 | 1.40 | 1.50 | -0.70 | -32.86% | 2,559 | 948 | 25.00% |
| BA240510P00165000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 2.38 | 2.08 | 2.49 | -0.44 | -15.60% | 165 | 477 | 25.98% |
| BA240517P00165000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 3.10 | 3.10 | 3.25 | -0.50 | -13.89% | 398 | 12,484 | 26.25% |
| BA240524P00165000 | 2024-04-26 3:51PM EDT | 2024-05-24 | 3.90 | 3.85 | 4.00 | -0.25 | -6.02% | 93 | 197 | 26.95% |
| BA240531P00165000 | 2024-04-26 3:26PM EDT | 2024-05-31 | 4.48 | 4.05 | 4.70 | -0.31 | -6.47% | 39 | 170 | 27.60% |
| BA240621P00165000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 5.78 | 5.75 | 5.90 | -0.37 | -6.02% | 151 | 4,794 | 26.57% |
| BA240719P00165000 | 2024-04-26 2:15PM EDT | 2024-07-19 | 7.12 | 7.30 | 7.40 | -0.19 | -2.60% | 32 | 1,159 | 26.49% |
| BA240816P00165000 | 2024-04-26 3:06PM EDT | 2024-08-16 | 9.15 | 9.20 | 9.30 | +0.08 | +0.88% | 44 | 429 | 28.17% |
| BA240920P00165000 | 2024-04-26 2:07PM EDT | 2024-09-20 | 10.20 | 10.40 | 10.55 | -0.40 | -3.77% | 321 | 824 | 27.59% |
| BA241018P00165000 | 2024-04-26 1:56PM EDT | 2024-10-18 | 11.16 | 11.45 | 11.65 | -0.79 | -6.61% | 3 | 273 | 27.71% |
| BA241115P00165000 | 2024-04-25 3:55PM EDT | 2024-11-15 | 12.90 | 12.75 | 12.95 | 0.00 | - | 162 | 1,660 | 28.39% |
| BA250117P00165000 | 2024-04-26 1:14PM EDT | 2025-01-17 | 14.19 | 14.35 | 14.65 | -1.04 | -6.83% | 224 | 3,483 | 27.84% |
| BA250321P00165000 | 2024-04-26 3:55PM EDT | 2025-03-21 | 16.40 | 16.15 | 16.95 | -2.23 | -11.97% | 46 | 216 | 28.73% |
| BA250620P00165000 | 2024-04-26 12:51PM EDT | 2025-06-20 | 18.37 | 17.50 | 18.85 | -0.33 | -1.76% | 1 | 343 | 28.14% |
| BA251219P00165000 | 2024-04-26 3:59PM EDT | 2025-12-19 | 21.66 | 20.35 | 22.85 | +0.13 | +0.60% | 2 | 300 | 28.28% |
| BA260116P00165000 | 2024-04-26 11:49AM EDT | 2026-01-16 | 22.40 | 20.65 | 23.50 | -0.60 | -2.61% | 1 | 188 | 28.41% |
| BA260618P00165000 | 2024-04-24 11:21AM EDT | 2026-06-18 | 23.80 | 19.35 | 28.65 | 0.00 | - | 10 | 65 | 30.91% |
| BA261218P00165000 | 2024-04-24 3:37PM EDT | 2026-12-18 | 26.80 | 24.05 | 26.50 | 0.00 | - | 1 | 100 | 25.80% |
© 2024 Yahoo. All rights reserved.