Singapore markets open in 5 hours 29 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,014.50 -7.71 (-0.15%) Dow
37,799.72 +46.41 (+0.12%) Nasdaq
15,621.55 -61.82 (-0.39%) Bitcoin USD
63,299.30 +2,298.20 (+3.77%) CMC Crypto 200
885.54 0.00 (0.00%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:175.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00175000 | 2024-04-18 3:13PM EDT | 2024-04-19 | 0.13 | 0.10 | 0.13 | -0.23 | -67.65% | 4,619 | 11,155 | 25.88% |
| BA240426C00175000 | 2024-04-18 3:10PM EDT | 2024-04-26 | 3.25 | 3.15 | 3.25 | -0.05 | -1.52% | 1,237 | 1,926 | 48.10% |
| BA240503C00175000 | 2024-04-18 3:09PM EDT | 2024-05-03 | 4.06 | 3.95 | 4.15 | +0.01 | +0.25% | 149 | 825 | 42.64% |
| BA240510C00175000 | 2024-04-18 3:02PM EDT | 2024-05-10 | 4.85 | 4.70 | 4.85 | +0.20 | +4.30% | 100 | 248 | 39.77% |
| BA240517C00175000 | 2024-04-18 3:12PM EDT | 2024-05-17 | 5.43 | 5.40 | 5.50 | +0.07 | +1.34% | 255 | 1,152 | 38.22% |
| BA240524C00175000 | 2024-04-18 12:18PM EDT | 2024-05-24 | 6.40 | 6.05 | 6.25 | +0.44 | +7.38% | 17 | 291 | 37.93% |
| BA240531C00175000 | 2024-04-18 1:07PM EDT | 2024-05-31 | 6.77 | 6.40 | 6.90 | +0.20 | +3.04% | 8 | 58 | 37.57% |
| BA240621C00175000 | 2024-04-18 2:35PM EDT | 2024-06-21 | 8.25 | 8.30 | 8.50 | +0.30 | +3.77% | 93 | 1,432 | 36.52% |
| BA240719C00175000 | 2024-04-18 3:08PM EDT | 2024-07-19 | 10.40 | 10.30 | 10.50 | +0.44 | +4.42% | 50 | 592 | 36.37% |
| BA240816C00175000 | 2024-04-18 1:43PM EDT | 2024-08-16 | 12.40 | 12.65 | 12.85 | +0.10 | +0.81% | 10 | 266 | 37.89% |
| BA240920C00175000 | 2024-04-18 1:45PM EDT | 2024-09-20 | 14.55 | 14.70 | 14.85 | +0.65 | +4.68% | 20 | 285 | 37.87% |
| BA241018C00175000 | 2024-04-18 11:18AM EDT | 2024-10-18 | 17.13 | 16.25 | 16.75 | +0.93 | +5.74% | 5 | 77 | 38.80% |
| BA241115C00175000 | 2024-04-17 3:20PM EDT | 2024-11-15 | 19.25 | 18.25 | 18.45 | +1.40 | +7.84% | 1 | 51 | 39.43% |
| BA250117C00175000 | 2024-04-17 3:10PM EDT | 2025-01-17 | 21.20 | 21.45 | 21.70 | 0.00 | - | 560 | 744 | 40.14% |
| BA250321C00175000 | 2024-04-17 10:22AM EDT | 2025-03-21 | 24.10 | 24.10 | 24.75 | 0.00 | - | 10 | 135 | 40.90% |
| BA250620C00175000 | 2024-04-18 9:58AM EDT | 2025-06-20 | 29.00 | 28.35 | 28.75 | +1.90 | +7.01% | 1 | 77 | 41.79% |
| BA251219C00175000 | 2024-04-17 1:30PM EDT | 2025-12-19 | 35.94 | 35.20 | 35.75 | +0.74 | +2.10% | 1 | 116 | 43.13% |
| BA260116C00175000 | 2024-04-18 9:46AM EDT | 2026-01-16 | 36.00 | 35.20 | 36.65 | +0.80 | +2.27% | 1 | 330 | 43.20% |
| BA260618C00175000 | 2024-04-15 12:45PM EDT | 2026-06-18 | 40.00 | 36.45 | 45.50 | 0.00 | - | 5 | 25 | 47.99% |
| BA261218C00175000 | 2024-04-15 2:52PM EDT | 2026-12-18 | 44.00 | 45.55 | 50.25 | 0.00 | - | 5 | 144 | 47.77% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00175000 | 2024-04-18 3:07PM EDT | 2024-04-19 | 4.70 | 4.50 | 4.90 | -0.47 | -9.09% | 273 | 6,529 | 35.30% |
| BA240426P00175000 | 2024-04-18 3:07PM EDT | 2024-04-26 | 7.60 | 7.50 | 7.65 | -0.15 | -1.94% | 237 | 1,140 | 46.85% |
| BA240503P00175000 | 2024-04-18 3:11PM EDT | 2024-05-03 | 8.25 | 8.10 | 8.35 | -0.43 | -4.94% | 57 | 801 | 40.28% |
| BA240510P00175000 | 2024-04-18 2:44PM EDT | 2024-05-10 | 8.85 | 8.70 | 8.90 | -0.38 | -4.12% | 106 | 182 | 36.91% |
| BA240517P00175000 | 2024-04-18 2:54PM EDT | 2024-05-17 | 9.45 | 9.25 | 9.35 | -0.05 | -0.53% | 95 | 4,161 | 34.69% |
| BA240524P00175000 | 2024-04-18 12:14PM EDT | 2024-05-24 | 9.45 | 9.70 | 9.90 | -0.45 | -4.55% | 11 | 140 | 33.84% |
| BA240531P00175000 | 2024-04-18 11:14AM EDT | 2024-05-31 | 9.61 | 10.10 | 10.40 | -1.69 | -14.96% | 1 | 59 | 33.18% |
| BA240621P00175000 | 2024-04-18 2:51PM EDT | 2024-06-21 | 11.48 | 11.25 | 11.45 | -0.46 | -3.85% | 135 | 2,186 | 31.00% |
| BA240719P00175000 | 2024-04-18 2:50PM EDT | 2024-07-19 | 12.80 | 12.55 | 12.75 | -0.20 | -1.54% | 34 | 829 | 29.73% |
| BA240816P00175000 | 2024-04-18 12:21PM EDT | 2024-08-16 | 13.97 | 14.20 | 14.40 | -0.53 | -3.66% | 2 | 1,140 | 30.30% |
| BA240920P00175000 | 2024-04-18 10:54AM EDT | 2024-09-20 | 14.89 | 15.45 | 15.65 | -1.51 | -9.21% | 27 | 1,000 | 29.50% |
| BA241018P00175000 | 2024-04-18 1:48PM EDT | 2024-10-18 | 16.70 | 16.40 | 16.60 | -0.11 | -0.65% | 28 | 570 | 29.13% |
| BA241115P00175000 | 2024-04-18 10:43AM EDT | 2024-11-15 | 17.25 | 17.65 | 17.80 | -0.96 | -5.27% | 20 | 581 | 29.46% |
| BA250117P00175000 | 2024-04-18 10:02AM EDT | 2025-01-17 | 19.28 | 19.40 | 19.60 | -0.57 | -2.87% | 2 | 3,632 | 28.92% |
| BA250321P00175000 | 2024-04-18 1:10PM EDT | 2025-03-21 | 21.20 | 20.70 | 21.30 | +0.18 | +0.86% | 1 | 296 | 28.68% |
| BA250620P00175000 | 2024-04-11 2:30PM EDT | 2025-06-20 | 21.53 | 22.40 | 24.00 | 0.00 | - | 12 | 189 | 29.13% |
| BA251219P00175000 | 2024-04-18 10:58AM EDT | 2025-12-19 | 25.88 | 26.35 | 26.85 | -1.32 | -4.85% | 1 | 109 | 27.67% |
| BA260116P00175000 | 2024-04-17 2:01PM EDT | 2026-01-16 | 27.01 | 26.70 | 27.35 | 0.00 | - | 6 | 596 | 27.62% |
| BA260618P00175000 | 2024-04-10 11:15AM EDT | 2026-06-18 | 27.07 | 28.55 | 29.35 | 0.00 | - | 2 | 17 | 26.82% |
| BA261218P00175000 | 2024-04-17 12:51PM EDT | 2026-12-18 | 31.05 | 28.90 | 32.75 | +0.14 | +0.45% | 1 | 70 | 27.27% |
© 2024 Yahoo. All rights reserved.