Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,543.36 +1,563.77 (+2.52%) CMC Crypto 200
1,364.75 +52.13 (+3.97%)
The Boeing Company (BA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00200000 | 2024-04-19 3:50PM EDT | 2024-04-26 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 941 | 1,775 | 53.52% |
| BA240503C00200000 | 2024-04-19 3:36PM EDT | 2024-05-03 | 0.16 | 0.13 | 0.16 | -0.04 | -20.00% | 51 | 575 | 43.26% |
| BA240510C00200000 | 2024-04-19 3:40PM EDT | 2024-05-10 | 0.30 | 0.27 | 0.32 | -0.05 | -14.29% | 73 | 259 | 40.04% |
| BA240517C00200000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 0.48 | 0.45 | 0.49 | -0.12 | -20.00% | 933 | 12,793 | 37.82% |
| BA240524C00200000 | 2024-04-19 3:45PM EDT | 2024-05-24 | 0.69 | 0.66 | 0.70 | -0.09 | -11.54% | 8 | 189 | 36.67% |
| BA240531C00200000 | 2024-04-19 3:33PM EDT | 2024-05-31 | 0.92 | 0.82 | 1.03 | -0.09 | -8.91% | 89 | 81 | 36.87% |
| BA240621C00200000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 1.61 | 1.56 | 1.65 | -0.18 | -10.06% | 130 | 6,417 | 34.39% |
| BA240719C00200000 | 2024-04-19 3:33PM EDT | 2024-07-19 | 2.79 | 2.71 | 2.79 | -0.13 | -4.45% | 116 | 1,190 | 34.01% |
| BA240816C00200000 | 2024-04-19 3:32PM EDT | 2024-08-16 | 4.50 | 4.30 | 4.50 | -0.06 | -1.32% | 86 | 1,371 | 35.76% |
| BA240920C00200000 | 2024-04-19 2:57PM EDT | 2024-09-20 | 5.87 | 5.75 | 6.30 | -0.13 | -2.17% | 18 | 1,712 | 36.43% |
| BA241018C00200000 | 2024-04-19 3:48PM EDT | 2024-10-18 | 7.30 | 7.05 | 7.20 | +0.05 | +0.69% | 250 | 1,006 | 35.69% |
| BA241115C00200000 | 2024-04-19 1:54PM EDT | 2024-11-15 | 9.25 | 8.70 | 8.90 | +0.25 | +2.78% | 6 | 326 | 36.95% |
| BA250117C00200000 | 2024-04-19 3:57PM EDT | 2025-01-17 | 11.45 | 11.15 | 12.10 | -0.42 | -3.54% | 298 | 5,910 | 38.28% |
| BA250321C00200000 | 2024-04-19 1:16PM EDT | 2025-03-21 | 14.65 | 14.25 | 14.60 | -0.10 | -0.68% | 2 | 444 | 38.52% |
| BA250620C00200000 | 2024-04-19 3:29PM EDT | 2025-06-20 | 18.15 | 17.75 | 18.15 | -0.25 | -1.36% | 30 | 734 | 39.13% |
| BA251219C00200000 | 2024-04-18 1:33PM EDT | 2025-12-19 | 24.75 | 24.30 | 25.20 | 0.00 | - | 10 | 453 | 40.87% |
| BA260116C00200000 | 2024-04-19 3:49PM EDT | 2026-01-16 | 25.70 | 25.20 | 26.75 | +0.05 | +0.19% | 5 | 1,088 | 41.69% |
| BA260618C00200000 | 2024-04-19 2:29PM EDT | 2026-06-18 | 30.75 | 29.55 | 32.25 | +0.25 | +0.82% | 80 | 197 | 42.96% |
| BA261218C00200000 | 2024-04-19 3:43PM EDT | 2026-12-18 | 35.10 | 34.90 | 35.95 | -1.30 | -3.57% | 18 | 461 | 42.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00200000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 30.00 | 26.15 | 31.35 | -1.15 | -3.69% | 5 | 6 | 93.46% |
| BA240503P00200000 | 2024-04-18 9:45AM EDT | 2024-05-03 | 29.70 | 28.25 | 31.90 | 0.00 | - | 2 | 6 | 73.90% |
| BA240510P00200000 | 2024-04-18 11:43AM EDT | 2024-05-10 | 29.23 | 28.75 | 31.40 | 0.00 | - | 9 | 69 | 54.59% |
| BA240517P00200000 | 2024-04-19 12:09PM EDT | 2024-05-17 | 28.91 | 26.00 | 31.40 | -1.03 | -3.44% | 266 | 2,686 | 47.29% |
| BA240524P00200000 | 2024-04-12 3:43PM EDT | 2024-05-24 | 30.73 | 29.85 | 32.35 | 0.00 | - | 2 | 6 | 50.33% |
| BA240531P00200000 | 2024-04-19 11:15AM EDT | 2024-05-31 | 29.10 | 29.35 | 32.95 | -2.85 | -8.92% | 1 | 6 | 49.95% |
| BA240621P00200000 | 2024-04-19 3:15PM EDT | 2024-06-21 | 30.29 | 30.45 | 31.25 | -0.22 | -0.72% | 31 | 6,297 | 30.43% |
| BA240719P00200000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 31.30 | 30.80 | 31.50 | +0.10 | +0.32% | 71 | 1,111 | 26.83% |
| BA240816P00200000 | 2024-04-19 12:21PM EDT | 2024-08-16 | 31.49 | 31.65 | 32.40 | +0.71 | +2.31% | 10 | 442 | 27.52% |
| BA240920P00200000 | 2024-04-19 1:55PM EDT | 2024-09-20 | 31.50 | 32.45 | 33.20 | -1.95 | -5.83% | 11 | 1,624 | 26.93% |
| BA241018P00200000 | 2024-04-17 3:10PM EDT | 2024-10-18 | 33.38 | 32.85 | 33.85 | 0.00 | - | 3 | 368 | 26.66% |
| BA241115P00200000 | 2024-04-16 2:41PM EDT | 2024-11-15 | 33.52 | 33.50 | 34.45 | -0.83 | -2.42% | 1 | 110 | 26.37% |
| BA250117P00200000 | 2024-04-19 2:27PM EDT | 2025-01-17 | 34.85 | 34.25 | 35.95 | -0.30 | -0.85% | 84 | 5,215 | 26.31% |
| BA250321P00200000 | 2024-04-16 9:39AM EDT | 2025-03-21 | 37.15 | 36.05 | 37.00 | 0.00 | - | 7 | 2,111 | 25.63% |
| BA250620P00200000 | 2024-04-18 1:11PM EDT | 2025-06-20 | 37.70 | 38.00 | 38.95 | -0.30 | -0.79% | 26 | 693 | 25.75% |
| BA251219P00200000 | 2024-04-18 2:50PM EDT | 2025-12-19 | 40.50 | 40.50 | 43.20 | 0.00 | - | 4 | 429 | 26.77% |
| BA260116P00200000 | 2024-04-18 10:17AM EDT | 2026-01-16 | 40.76 | 40.90 | 42.35 | 0.00 | - | 35 | 752 | 25.18% |
| BA260618P00200000 | 2024-04-10 12:09PM EDT | 2026-06-18 | 41.10 | 42.30 | 44.85 | 0.00 | - | 1 | 119 | 25.23% |
| BA261218P00200000 | 2024-04-12 11:10AM EDT | 2026-12-18 | 44.73 | 41.60 | 46.85 | 0.00 | - | 4 | 276 | 24.60% |
© 2024 Yahoo. All rights reserved.