Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,047.86 +37.26 (+0.74%) Dow
38,417.99 +178.01 (+0.47%) Nasdaq
15,602.25 +150.95 (+0.98%) Bitcoin USD
66,542.31 +361.70 (+0.55%) CMC Crypto 200
1,427.76 +13.01 (+0.92%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:205.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00205000 | 2024-04-23 9:34AM EDT | 2024-04-26 | 0.05 | 0.02 | 0.11 | +0.03 | +1,610,612,700.00% | 2 | 1,943 | 78.91% |
| BA240503C00205000 | 2024-04-22 3:48PM EDT | 2024-05-03 | 0.06 | 0.02 | 0.10 | 0.00 | - | 83 | 402 | 50.39% |
| BA240510C00205000 | 2024-04-22 3:36PM EDT | 2024-05-10 | 0.11 | 0.04 | 0.21 | 0.00 | - | 3 | 62 | 44.34% |
| BA240517C00205000 | 2024-04-23 9:35AM EDT | 2024-05-17 | 0.20 | 0.13 | 0.23 | +0.01 | +5.26% | 18 | 2,748 | 38.18% |
| BA240524C00205000 | 2024-04-22 1:39PM EDT | 2024-05-24 | 0.35 | 0.15 | 0.45 | 0.00 | - | 4 | 77 | 38.31% |
| BA240531C00205000 | 2024-04-22 2:44PM EDT | 2024-05-31 | 0.41 | 0.09 | 0.62 | 0.00 | - | 44 | 63 | 37.13% |
| BA240621C00205000 | 2024-04-23 9:42AM EDT | 2024-06-21 | 0.77 | 0.70 | 0.80 | -0.11 | -12.50% | 7 | 881 | 31.74% |
| BA240816C00205000 | 2024-04-22 1:22PM EDT | 2024-08-16 | 3.03 | 2.67 | 2.88 | 0.00 | - | 4 | 644 | 32.93% |
| BA240920C00205000 | 2024-04-22 3:53PM EDT | 2024-09-20 | 4.25 | 3.95 | 4.10 | 0.00 | - | 24 | 1,221 | 32.83% |
| BA241018C00205000 | 2024-04-22 12:22PM EDT | 2024-10-18 | 5.53 | 4.95 | 5.25 | 0.00 | - | 1 | 159 | 33.30% |
| BA241115C00205000 | 2024-04-22 2:38PM EDT | 2024-11-15 | 7.19 | 6.35 | 6.70 | 0.00 | - | 5 | 230 | 34.42% |
| BA250321C00205000 | 2024-04-16 3:17PM EDT | 2025-03-21 | 12.64 | 11.45 | 12.20 | 0.00 | - | 1 | 41 | 36.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00205000 | 2024-04-17 2:07PM EDT | 2024-04-26 | 36.15 | 31.20 | 39.75 | 0.00 | - | 16 | 0 | 120.22% |
| BA240503P00205000 | 2024-04-19 3:43PM EDT | 2024-05-03 | 34.40 | 32.70 | 35.95 | 0.00 | - | 1 | 0 | 82.08% |
| BA240510P00205000 | 2024-04-12 11:42AM EDT | 2024-05-10 | 33.68 | 34.35 | 36.00 | 0.00 | - | 1 | 0 | 50.54% |
| BA240517P00205000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 35.00 | 34.45 | 35.85 | 0.00 | - | 4 | 385 | 53.25% |
| BA240524P00205000 | 2024-04-19 2:52PM EDT | 2024-05-24 | 34.70 | 34.45 | 35.80 | 0.00 | - | 1 | 4 | 46.51% |
| BA240621P00205000 | 2024-04-22 12:23PM EDT | 2024-06-21 | 35.42 | 35.05 | 36.10 | 0.00 | - | 1 | 44 | 36.30% |
| BA240816P00205000 | 2024-04-22 12:23PM EDT | 2024-08-16 | 35.70 | 35.60 | 36.45 | 0.00 | - | 1 | 361 | 27.88% |
| BA240920P00205000 | 2024-04-19 3:19PM EDT | 2024-09-20 | 36.50 | 36.15 | 37.00 | 0.00 | - | 6 | 654 | 26.63% |
| BA241018P00205000 | 2024-04-15 1:20PM EDT | 2024-10-18 | 38.18 | 36.45 | 37.30 | 0.00 | - | 9 | 71 | 25.48% |
| BA241115P00205000 | 2024-04-18 2:16PM EDT | 2024-11-15 | 37.50 | 37.05 | 38.00 | 0.00 | - | 15 | 36 | 25.76% |
| BA250321P00205000 | 2024-04-22 12:10PM EDT | 2025-03-21 | 40.20 | 39.15 | 40.10 | 0.00 | - | 1 | 12 | 24.64% |
© 2024 Yahoo. All rights reserved.