Singapore markets open in 6 hours 3 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,184.03 +3.29 (+0.06%) Dow
38,866.34 +14.07 (+0.04%) Nasdaq
16,326.23 -23.02 (-0.14%) Bitcoin USD
63,126.02 -305.19 (-0.48%) CMC Crypto 200
1,304.05 -61.07 (-4.48%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510C00170000 | 2024-05-07 1:26PM EDT | 2024-05-10 | 7.50 | 7.00 | 7.20 | -1.35 | -15.25% | 139 | 890 | 35.89% |
| BA240517C00170000 | 2024-05-07 1:42PM EDT | 2024-05-17 | 8.40 | 8.10 | 8.40 | -1.15 | -12.04% | 82 | 2,198 | 35.38% |
| BA240524C00170000 | 2024-05-07 2:03PM EDT | 2024-05-24 | 9.30 | 9.05 | 9.35 | -1.00 | -9.71% | 26 | 327 | 34.89% |
| BA240531C00170000 | 2024-05-06 3:37PM EDT | 2024-05-31 | 10.60 | 9.70 | 10.20 | 0.00 | - | 130 | 409 | 34.83% |
| BA240607C00170000 | 2024-05-07 9:35AM EDT | 2024-06-07 | 10.95 | 10.55 | 10.80 | -0.47 | -4.12% | 1 | 162 | 33.97% |
| BA240614C00170000 | 2024-05-07 10:26AM EDT | 2024-06-14 | 13.65 | 11.10 | 11.60 | +0.10 | +0.74% | 2 | 1 | 34.55% |
| BA240621C00170000 | 2024-05-07 2:32PM EDT | 2024-06-21 | 12.02 | 11.90 | 12.10 | -1.27 | -9.56% | 207 | 1,214 | 33.97% |
| BA240719C00170000 | 2024-05-07 2:40PM EDT | 2024-07-19 | 14.23 | 14.15 | 14.40 | -0.89 | -5.89% | 5 | 522 | 34.49% |
| BA240816C00170000 | 2024-05-07 2:30PM EDT | 2024-08-16 | 17.15 | 16.95 | 17.25 | -0.25 | -1.44% | 11 | 556 | 37.39% |
| BA240920C00170000 | 2024-05-07 9:32AM EDT | 2024-09-20 | 19.50 | 19.20 | 19.45 | -0.10 | -0.51% | 30 | 700 | 37.57% |
| BA241018C00170000 | 2024-05-06 3:51PM EDT | 2024-10-18 | 21.53 | 20.95 | 21.25 | 0.00 | - | 13 | 180 | 38.18% |
| BA241115C00170000 | 2024-05-07 11:24AM EDT | 2024-11-15 | 23.83 | 23.00 | 23.30 | -0.37 | -1.53% | 2 | 206 | 39.46% |
| BA250117C00170000 | 2024-05-07 12:52PM EDT | 2025-01-17 | 26.30 | 26.25 | 26.60 | -0.70 | -2.59% | 2 | 1,637 | 40.08% |
| BA250321C00170000 | 2024-05-06 2:37PM EDT | 2025-03-21 | 34.25 | 29.40 | 29.75 | 0.00 | - | 2 | 278 | 40.88% |
| BA250620C00170000 | 2024-05-07 2:06PM EDT | 2025-06-20 | 33.65 | 33.35 | 33.80 | 0.00 | - | 3 | 162 | 41.73% |
| BA250919C00170000 | 2024-04-30 2:41PM EDT | 2025-09-19 | 32.20 | 36.70 | 38.35 | 0.00 | - | - | 2 | 43.54% |
| BA251219C00170000 | 2024-05-06 10:12AM EDT | 2025-12-19 | 43.90 | 40.10 | 40.95 | 0.00 | - | 6 | 425 | 43.12% |
| BA260116C00170000 | 2024-05-06 10:55AM EDT | 2026-01-16 | 45.30 | 41.30 | 41.80 | 0.00 | - | 1 | 250 | 43.12% |
| BA260618C00170000 | 2024-05-03 3:29PM EDT | 2026-06-18 | 48.12 | 45.20 | 46.70 | 0.00 | - | 4 | 34 | 43.72% |
| BA261218C00170000 | 2024-05-07 11:00AM EDT | 2026-12-18 | 51.55 | 50.45 | 52.90 | -4.45 | -7.95% | 3 | 326 | 45.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240510P00170000 | 2024-05-07 2:41PM EDT | 2024-05-10 | 0.27 | 0.27 | 0.30 | -0.33 | -54.10% | 6,003 | 7,507 | 30.37% |
| BA240517P00170000 | 2024-05-07 2:41PM EDT | 2024-05-17 | 1.13 | 1.12 | 1.18 | -0.09 | -7.14% | 1,152 | 7,151 | 29.75% |
| BA240524P00170000 | 2024-05-07 2:34PM EDT | 2024-05-24 | 1.98 | 1.86 | 1.98 | +0.03 | +1.54% | 227 | 565 | 29.74% |
| BA240531P00170000 | 2024-05-07 2:37PM EDT | 2024-05-31 | 2.65 | 2.47 | 2.63 | +0.10 | +3.92% | 70 | 779 | 29.40% |
| BA240607P00170000 | 2024-05-07 2:31PM EDT | 2024-06-07 | 3.19 | 3.05 | 3.25 | -0.41 | -11.39% | 41 | 76 | 29.37% |
| BA240614P00170000 | 2024-05-07 2:17PM EDT | 2024-06-14 | 3.62 | 3.60 | 3.80 | -0.08 | -2.16% | 27 | 326 | 29.27% |
| BA240621P00170000 | 2024-05-07 2:36PM EDT | 2024-06-21 | 4.20 | 4.10 | 4.25 | +0.28 | +7.14% | 428 | 4,791 | 28.93% |
| BA240719P00170000 | 2024-05-07 1:01PM EDT | 2024-07-19 | 5.83 | 5.55 | 5.70 | +0.13 | +2.28% | 87 | 2,038 | 27.75% |
| BA240816P00170000 | 2024-05-07 2:34PM EDT | 2024-08-16 | 7.75 | 7.65 | 7.75 | -0.05 | -0.64% | 26 | 1,380 | 29.48% |
| BA240920P00170000 | 2024-05-07 12:20PM EDT | 2024-09-20 | 9.05 | 9.05 | 9.20 | -0.25 | -2.69% | 19 | 4,205 | 28.97% |
| BA241018P00170000 | 2024-05-07 11:11AM EDT | 2024-10-18 | 9.90 | 10.10 | 10.25 | +0.76 | +8.32% | 11 | 1,018 | 28.72% |
| BA241115P00170000 | 2024-05-07 1:55PM EDT | 2024-11-15 | 11.45 | 11.45 | 11.65 | +2.01 | +21.29% | 14 | 1,927 | 29.40% |
| BA250117P00170000 | 2024-05-06 3:25PM EDT | 2025-01-17 | 13.28 | 12.85 | 13.45 | -0.02 | -0.15% | 1 | 8,614 | 28.71% |
| BA250321P00170000 | 2024-05-07 11:36AM EDT | 2025-03-21 | 15.05 | 14.80 | 15.25 | +0.87 | +6.14% | 1 | 332 | 28.56% |
| BA250620P00170000 | 2024-05-07 10:42AM EDT | 2025-06-20 | 17.10 | 17.05 | 18.15 | +0.45 | +2.70% | 10 | 459 | 29.23% |
| BA251219P00170000 | 2024-05-06 11:42AM EDT | 2025-12-19 | 19.25 | 20.55 | 21.30 | 0.00 | - | 9 | 257 | 27.98% |
| BA260116P00170000 | 2024-05-06 3:02PM EDT | 2026-01-16 | 22.00 | 21.05 | 22.15 | 0.00 | - | 35 | 1,781 | 28.31% |
| BA260618P00170000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 27.73 | 23.00 | 23.90 | 0.00 | - | 6 | 16 | 27.14% |
| BA261218P00170000 | 2024-05-06 10:17AM EDT | 2026-12-18 | 24.75 | 24.85 | 27.05 | 0.00 | - | 15 | 176 | 27.30% |
© 2024 Yahoo. All rights reserved.