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
63,011.79 -1,372.12 (-2.13%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503C00195000 | 2024-04-26 3:49PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.13 | 0.00 | - | 173 | 622 | 51.37% |
| BA240510C00195000 | 2024-04-26 3:16PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.06 | -0.05 | -62.50% | 5 | 276 | 35.55% |
| BA240517C00195000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 225 | 4,968 | 32.91% |
| BA240524C00195000 | 2024-04-26 11:57AM EDT | 2024-05-24 | 0.23 | 0.23 | 0.34 | -0.08 | -25.81% | 4 | 347 | 33.50% |
| BA240531C00195000 | 2024-04-26 3:31PM EDT | 2024-05-31 | 0.36 | 0.32 | 0.39 | -0.03 | -7.69% | 23 | 125 | 30.81% |
| BA240621C00195000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.91 | 0.87 | 0.93 | 0.00 | - | 1,205 | 2,137 | 29.83% |
| BA240719C00195000 | 2024-04-26 3:08PM EDT | 2024-07-19 | 1.87 | 1.65 | 1.88 | -0.01 | -0.53% | 161 | 1,473 | 29.91% |
| BA240816C00195000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 3.55 | 3.40 | 3.50 | +0.05 | +1.43% | 29 | 897 | 32.34% |
| BA240920C00195000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 4.95 | 4.85 | 5.00 | 0.00 | - | 11 | 703 | 32.75% |
| BA241018C00195000 | 2024-04-26 11:42AM EDT | 2024-10-18 | 6.45 | 6.10 | 6.30 | +1.85 | +40.22% | 2 | 220 | 33.37% |
| BA241115C00195000 | 2024-04-26 3:53PM EDT | 2024-11-15 | 7.80 | 7.70 | 7.90 | -0.04 | -0.51% | 37 | 235 | 34.64% |
| BA250117C00195000 | 2024-04-26 2:31PM EDT | 2025-01-17 | 10.35 | 8.85 | 10.55 | -0.20 | -1.90% | 96 | 848 | 35.32% |
| BA250321C00195000 | 2024-04-25 3:39PM EDT | 2025-03-21 | 13.75 | 13.25 | 13.55 | 0.00 | - | 2 | 67 | 36.73% |
| BA250620C00195000 | 2024-04-26 12:30PM EDT | 2025-06-20 | 16.45 | 16.70 | 17.35 | +2.28 | +16.09% | 1 | 164 | 37.95% |
| BA251219C00195000 | 2024-04-24 2:45PM EDT | 2025-12-19 | 22.10 | 22.30 | 24.05 | 0.00 | - | 5 | 84 | 39.56% |
| BA260116C00195000 | 2024-04-24 2:06PM EDT | 2026-01-16 | 23.00 | 23.50 | 26.55 | 0.00 | - | 1 | 181 | 41.53% |
| BA260618C00195000 | 2024-04-25 3:10PM EDT | 2026-06-18 | 29.21 | 28.15 | 31.50 | 0.00 | - | 2 | 21 | 42.32% |
| BA261218C00195000 | 2024-04-24 2:47PM EDT | 2026-12-18 | 35.10 | 32.75 | 35.40 | +2.62 | +8.07% | 7 | 71 | 41.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240503P00195000 | 2024-04-25 2:49PM EDT | 2024-05-03 | 30.45 | 26.50 | 28.85 | 0.00 | - | 4 | 1 | 87.65% |
| BA240510P00195000 | 2024-04-25 2:51PM EDT | 2024-05-10 | 27.70 | 27.05 | 28.60 | -1.00 | -3.48% | 1 | 3 | 57.79% |
| BA240517P00195000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 28.20 | 26.95 | 28.15 | +0.46 | +1.66% | 2,005 | 588 | 39.36% |
| BA240524P00195000 | 2024-04-24 2:28PM EDT | 2024-05-24 | 31.65 | 26.85 | 28.45 | 0.00 | - | 23 | 0 | 38.89% |
| BA240531P00195000 | 2024-04-24 9:51AM EDT | 2024-05-31 | 23.35 | 26.70 | 28.70 | 0.00 | - | 1 | 0 | 37.66% |
| BA240621P00195000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 27.68 | 27.15 | 31.35 | -0.62 | -2.19% | 108 | 1,565 | 46.12% |
| BA240719P00195000 | 2024-04-25 12:36PM EDT | 2024-07-19 | 28.05 | 27.65 | 29.95 | -4.27 | -13.21% | 4 | 366 | 31.38% |
| BA240816P00195000 | 2024-04-26 9:38AM EDT | 2024-08-16 | 30.29 | 28.65 | 29.40 | -1.41 | -4.45% | 10 | 379 | 24.74% |
| BA240920P00195000 | 2024-04-25 1:08PM EDT | 2024-09-20 | 32.32 | 29.15 | 30.15 | 0.00 | - | 64 | 508 | 24.46% |
| BA241018P00195000 | 2024-04-26 1:56PM EDT | 2024-10-18 | 29.35 | 29.15 | 30.25 | -6.45 | -18.02% | 1 | 255 | 22.75% |
| BA241115P00195000 | 2024-04-26 2:39PM EDT | 2024-11-15 | 31.15 | 30.60 | 31.05 | -3.21 | -9.34% | 1 | 134 | 23.42% |
| BA250117P00195000 | 2024-04-24 9:34AM EDT | 2025-01-17 | 32.30 | 31.75 | 32.70 | +5.80 | +21.89% | 1 | 1,569 | 24.20% |
| BA250321P00195000 | 2024-04-26 10:46AM EDT | 2025-03-21 | 33.94 | 32.50 | 33.90 | -3.26 | -8.76% | 2 | 70 | 24.04% |
| BA250620P00195000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 38.58 | 34.00 | 36.20 | 0.00 | - | 1 | 1,202 | 24.92% |
| BA251219P00195000 | 2024-04-25 1:34PM EDT | 2025-12-19 | 40.15 | 36.55 | 38.05 | 0.00 | - | 1 | 482 | 23.16% |
| BA260116P00195000 | 2024-04-25 12:48PM EDT | 2026-01-16 | 40.70 | 37.10 | 39.00 | 0.00 | - | 1 | 340 | 23.80% |
| BA260618P00195000 | 2024-03-14 11:58AM EDT | 2026-06-18 | 34.70 | 39.80 | 40.70 | 0.00 | - | 1 | 6 | 23.18% |
| BA261218P00195000 | 2024-04-22 12:10PM EDT | 2026-12-18 | 40.72 | 38.95 | 46.80 | 0.00 | - | 1 | 96 | 26.62% |
© 2024 Yahoo. All rights reserved.