Singapore markets open in 7 hours 44 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,063.06 +52.46 (+1.05%) Dow
38,461.44 +221.46 (+0.58%) Nasdaq
15,666.28 +214.97 (+1.39%) Bitcoin USD
66,685.96 +286.29 (+0.43%) CMC Crypto 200
1,436.26 +21.50 (+1.52%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00210000 | 2024-04-23 12:24PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 19 | 769 | 77.34% |
| BA240503C00210000 | 2024-04-22 3:43PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 377 | 53.13% |
| BA240510C00210000 | 2024-04-23 10:27AM EDT | 2024-05-10 | 0.07 | 0.01 | 0.15 | -0.05 | -41.67% | 10 | 227 | 48.34% |
| BA240517C00210000 | 2024-04-23 12:54PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 163 | 7,028 | 38.09% |
| BA240524C00210000 | 2024-04-23 11:36AM EDT | 2024-05-24 | 0.16 | 0.03 | 0.17 | -0.04 | -20.00% | 20 | 435 | 36.96% |
| BA240531C00210000 | 2024-04-23 10:57AM EDT | 2024-05-31 | 0.23 | 0.00 | 0.31 | +0.13 | +130.00% | 2 | 8 | 37.01% |
| BA240621C00210000 | 2024-04-23 12:52PM EDT | 2024-06-21 | 0.49 | 0.49 | 0.51 | -0.09 | -15.52% | 93 | 7,155 | 32.81% |
| BA240719C00210000 | 2024-04-23 12:17PM EDT | 2024-07-19 | 1.00 | 1.01 | 1.06 | -0.24 | -19.35% | 59 | 3,662 | 31.85% |
| BA240816C00210000 | 2024-04-23 12:28PM EDT | 2024-08-16 | 2.00 | 2.02 | 2.08 | -0.30 | -13.04% | 20 | 2,434 | 33.25% |
| BA240920C00210000 | 2024-04-22 3:53PM EDT | 2024-09-20 | 3.40 | 3.05 | 3.15 | 0.00 | - | 32 | 815 | 33.21% |
| BA241018C00210000 | 2024-04-23 12:55PM EDT | 2024-10-18 | 4.07 | 4.00 | 4.10 | -0.43 | -9.56% | 21 | 392 | 33.45% |
| BA241115C00210000 | 2024-04-23 12:28PM EDT | 2024-11-15 | 5.40 | 5.35 | 5.55 | -0.60 | -10.00% | 5 | 155 | 34.94% |
| BA250117C00210000 | 2024-04-23 12:24PM EDT | 2025-01-17 | 7.65 | 7.70 | 7.90 | -0.74 | -8.82% | 552 | 3,756 | 35.55% |
| BA250321C00210000 | 2024-04-23 10:39AM EDT | 2025-03-21 | 10.54 | 10.15 | 10.35 | -0.66 | -5.89% | 6 | 259 | 36.36% |
| BA250620C00210000 | 2024-04-18 3:24PM EDT | 2025-06-20 | 14.98 | 13.60 | 13.85 | 0.00 | - | 1 | 769 | 37.46% |
| BA251219C00210000 | 2024-04-22 11:10AM EDT | 2025-12-19 | 20.90 | 18.10 | 20.45 | 0.00 | - | 12 | 539 | 39.21% |
| BA260116C00210000 | 2024-04-23 12:01PM EDT | 2026-01-16 | 20.95 | 20.65 | 21.15 | -0.80 | -3.68% | 23 | 352 | 39.14% |
| BA260618C00210000 | 2024-04-10 9:41AM EDT | 2026-06-18 | 29.75 | 25.15 | 26.30 | 0.00 | - | 1 | 49 | 40.38% |
| BA261218C00210000 | 2024-04-23 9:59AM EDT | 2026-12-18 | 31.35 | 30.10 | 31.50 | -0.25 | -0.79% | 16 | 164 | 41.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00210000 | 2024-04-15 3:30PM EDT | 2024-04-26 | 41.80 | 37.10 | 43.30 | 0.00 | - | 3 | 0 | 172.27% |
| BA240503P00210000 | 2024-04-15 11:31AM EDT | 2024-05-03 | 39.75 | 38.90 | 41.60 | 0.00 | - | 18 | 0 | 59.86% |
| BA240510P00210000 | 2024-04-10 2:35PM EDT | 2024-05-10 | 36.30 | 39.70 | 41.90 | 0.00 | - | 1 | 0 | 57.67% |
| BA240517P00210000 | 2024-04-23 11:43AM EDT | 2024-05-17 | 40.65 | 39.50 | 41.35 | +1.60 | +4.10% | 5 | 31 | 0.00% |
| BA240524P00210000 | 2024-04-18 11:31AM EDT | 2024-05-24 | 39.00 | 39.00 | 42.55 | 0.00 | - | 11 | 1 | 52.95% |
| BA240531P00210000 | 2024-04-17 10:32AM EDT | 2024-05-31 | 40.35 | 36.50 | 43.65 | 0.00 | - | - | 0 | 58.08% |
| BA240621P00210000 | 2024-04-23 11:46AM EDT | 2024-06-21 | 41.14 | 40.15 | 41.05 | +2.14 | +5.49% | 5 | 1,281 | 0.00% |
| BA240719P00210000 | 2024-04-23 10:09AM EDT | 2024-07-19 | 39.59 | 37.00 | 41.90 | +1.40 | +3.67% | 10 | 373 | 26.12% |
| BA240816P00210000 | 2024-04-19 12:43PM EDT | 2024-08-16 | 40.35 | 40.50 | 41.25 | 0.00 | - | 10 | 558 | 0.00% |
| BA240920P00210000 | 2024-04-22 9:32AM EDT | 2024-09-20 | 42.30 | 40.65 | 41.45 | 0.00 | - | 1 | 604 | 0.00% |
| BA241018P00210000 | 2024-04-18 2:50PM EDT | 2024-10-18 | 41.30 | 39.10 | 42.85 | 0.00 | - | 1 | 15 | 23.87% |
| BA241115P00210000 | 2024-04-18 12:21PM EDT | 2024-11-15 | 41.02 | 40.85 | 43.85 | 0.00 | - | 132 | 274 | 25.93% |
| BA250117P00210000 | 2024-04-23 11:33AM EDT | 2025-01-17 | 42.58 | 42.45 | 43.20 | +1.12 | +2.70% | 5 | 4,169 | 20.68% |
| BA250321P00210000 | 2024-04-12 1:25PM EDT | 2025-03-21 | 44.05 | 42.85 | 44.25 | 0.00 | - | 1 | 48 | 21.48% |
| BA250620P00210000 | 2024-04-22 3:22PM EDT | 2025-06-20 | 44.00 | 43.55 | 46.70 | 0.00 | - | 1 | 795 | 23.86% |
| BA251219P00210000 | 2024-04-09 10:13AM EDT | 2025-12-19 | 40.45 | 44.15 | 47.85 | 0.00 | - | 2 | 657 | 21.65% |
| BA260116P00210000 | 2024-04-16 2:11PM EDT | 2026-01-16 | 47.80 | 44.50 | 49.10 | 0.00 | - | 16 | 672 | 22.87% |
| BA260618P00210000 | 2024-04-10 3:57PM EDT | 2026-06-18 | 46.10 | 47.60 | 50.45 | 0.00 | - | 2 | 14 | 22.13% |
| BA261218P00210000 | 2024-04-12 10:51AM EDT | 2026-12-18 | 50.10 | 48.55 | 51.70 | 0.00 | - | 2 | 743 | 21.22% |
© 2024 Yahoo. All rights reserved.