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
63,966.39 -960.66 (-1.48%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00180000 | 2024-04-26 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,575 | 6,241 | 51.56% |
| BA240503C00180000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.12 | 0.12 | 0.13 | -0.09 | -42.86% | 1,811 | 2,152 | 28.91% |
| BA240510C00180000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 0.44 | 0.43 | 0.45 | -0.08 | -15.38% | 601 | 1,224 | 27.98% |
| BA240517C00180000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.91 | 0.85 | 0.91 | -0.10 | -9.90% | 1,453 | 3,327 | 28.47% |
| BA240524C00180000 | 2024-04-26 3:27PM EDT | 2024-05-24 | 1.47 | 1.26 | 1.48 | -0.13 | -8.12% | 100 | 775 | 29.44% |
| BA240531C00180000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 1.94 | 1.67 | 1.97 | -0.01 | -0.51% | 60 | 441 | 29.64% |
| BA240621C00180000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 3.34 | 3.25 | 3.40 | -0.06 | -1.76% | 522 | 3,307 | 30.23% |
| BA240719C00180000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 5.05 | 5.00 | 5.10 | -0.07 | -1.37% | 123 | 3,059 | 30.70% |
| BA240816C00180000 | 2024-04-26 2:12PM EDT | 2024-08-16 | 7.78 | 7.35 | 7.45 | +0.38 | +5.14% | 314 | 1,116 | 33.38% |
| BA240920C00180000 | 2024-04-26 2:20PM EDT | 2024-09-20 | 9.55 | 9.25 | 9.45 | +0.25 | +2.69% | 15 | 1,000 | 34.04% |
| BA241018C00180000 | 2024-04-26 3:52PM EDT | 2024-10-18 | 10.90 | 10.85 | 11.05 | -0.05 | -0.46% | 4 | 205 | 34.75% |
| BA241115C00180000 | 2024-04-26 3:58PM EDT | 2024-11-15 | 12.90 | 12.75 | 13.00 | -0.10 | -0.77% | 3 | 76 | 36.23% |
| BA250117C00180000 | 2024-04-26 3:47PM EDT | 2025-01-17 | 15.90 | 15.40 | 15.95 | +0.12 | +0.76% | 84 | 4,129 | 36.87% |
| BA250321C00180000 | 2024-04-26 1:23PM EDT | 2025-03-21 | 19.50 | 18.85 | 19.20 | +0.65 | +3.45% | 12 | 233 | 38.29% |
| BA250620C00180000 | 2024-04-26 3:27PM EDT | 2025-06-20 | 22.72 | 22.10 | 23.15 | -0.03 | -0.13% | 13 | 343 | 39.41% |
| BA251219C00180000 | 2024-04-25 9:30AM EDT | 2025-12-19 | 27.10 | 28.65 | 30.20 | 0.00 | - | 1 | 126 | 41.18% |
| BA260116C00180000 | 2024-04-26 11:58AM EDT | 2026-01-16 | 30.10 | 30.45 | 31.30 | +1.10 | +3.79% | 3 | 464 | 41.52% |
| BA260618C00180000 | 2024-04-25 1:36PM EDT | 2026-06-18 | 35.50 | 34.30 | 37.45 | 0.00 | - | 2 | 46 | 43.63% |
| BA261218C00180000 | 2024-04-26 1:27PM EDT | 2026-12-18 | 41.40 | 39.85 | 42.95 | +0.89 | +2.20% | 3 | 196 | 44.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00180000 | 2024-04-26 3:47PM EDT | 2024-04-26 | 12.65 | 9.00 | 13.75 | -1.30 | -9.32% | 15 | 59 | 136.33% |
| BA240503P00180000 | 2024-04-26 12:09PM EDT | 2024-05-03 | 14.11 | 12.20 | 13.35 | +1.41 | +11.10% | 27 | 93 | 40.92% |
| BA240510P00180000 | 2024-04-26 3:26PM EDT | 2024-05-10 | 12.95 | 12.15 | 13.70 | -0.15 | -1.15% | 26 | 267 | 34.60% |
| BA240517P00180000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 13.27 | 13.05 | 14.55 | -0.08 | -0.60% | 46 | 4,832 | 36.28% |
| BA240524P00180000 | 2024-04-26 1:19PM EDT | 2024-05-24 | 13.35 | 13.20 | 13.85 | -0.63 | -4.51% | 2 | 113 | 26.18% |
| BA240531P00180000 | 2024-04-25 12:35PM EDT | 2024-05-31 | 17.80 | 13.65 | 14.40 | 0.00 | - | 9 | 16 | 27.38% |
| BA240621P00180000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 14.74 | 14.65 | 15.15 | +0.04 | +0.27% | 209 | 4,719 | 25.52% |
| BA240719P00180000 | 2024-04-26 2:36PM EDT | 2024-07-19 | 16.15 | 15.65 | 16.40 | +0.15 | +0.94% | 7 | 1,462 | 25.56% |
| BA240816P00180000 | 2024-04-26 9:33AM EDT | 2024-08-16 | 18.25 | 17.25 | 17.90 | +0.10 | +0.55% | 22 | 1,204 | 26.70% |
| BA240920P00180000 | 2024-04-26 2:56PM EDT | 2024-09-20 | 18.55 | 18.40 | 18.65 | -0.95 | -4.87% | 8 | 2,215 | 25.24% |
| BA241018P00180000 | 2024-04-26 11:32AM EDT | 2024-10-18 | 19.93 | 19.30 | 19.60 | -3.57 | -15.19% | 1 | 448 | 25.33% |
| BA241115P00180000 | 2024-04-25 1:44PM EDT | 2024-11-15 | 22.63 | 20.45 | 20.75 | 0.00 | - | 3 | 689 | 25.95% |
| BA250117P00180000 | 2024-04-26 10:33AM EDT | 2025-01-17 | 22.50 | 22.00 | 23.45 | +0.10 | +0.45% | 8 | 5,315 | 27.55% |
| BA250321P00180000 | 2024-04-25 1:54PM EDT | 2025-03-21 | 24.56 | 23.60 | 24.10 | -0.44 | -1.76% | 1 | 254 | 25.83% |
| BA250620P00180000 | 2024-04-26 3:23PM EDT | 2025-06-20 | 25.80 | 25.60 | 26.05 | -1.28 | -4.73% | 1 | 1,811 | 25.63% |
| BA251219P00180000 | 2024-04-25 2:49PM EDT | 2025-12-19 | 28.60 | 27.65 | 30.95 | 0.00 | - | 1 | 508 | 27.16% |
| BA260116P00180000 | 2024-04-25 12:16PM EDT | 2026-01-16 | 32.13 | 28.00 | 30.85 | 0.00 | - | 11 | 1,403 | 26.43% |
| BA260618P00180000 | 2024-04-12 3:07PM EDT | 2026-06-18 | 31.35 | 26.85 | 33.25 | 0.00 | - | 92 | 221 | 26.17% |
| BA261218P00180000 | 2024-04-25 10:42AM EDT | 2026-12-18 | 36.70 | 29.10 | 34.75 | 0.00 | - | 11 | 1,565 | 24.95% |
© 2024 Yahoo. All rights reserved.