Singapore markets close in 4 hours 36 minutes
Straits Times Index
3,294.90 +22.18 (+0.68%) Nikkei
38,404.56 +852.40 (+2.27%) Hang Seng
17,110.21 +281.28 (+1.67%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,755.18 +296.42 (+0.45%) CMC Crypto 200
1,435.15 +20.39 (+1.44%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426C00230000 | 2024-04-23 1:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 2 | 208 | 150.78% |
| BA240503C00230000 | 2024-04-19 10:25AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 105 | 70.31% |
| BA240510C00230000 | 2024-04-12 1:01PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.39 | 0.00 | - | 10 | 4 | 68.26% |
| BA240517C00230000 | 2024-04-23 2:47PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 27 | 3,096 | 48.05% |
| BA240524C00230000 | 2024-04-19 10:56AM EDT | 2024-05-24 | 0.16 | 0.00 | 0.73 | 0.00 | - | 31 | 45 | 55.81% |
| BA240621C00230000 | 2024-04-23 3:22PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 490 | 6,756 | 34.57% |
| BA240719C00230000 | 2024-04-23 3:12PM EDT | 2024-07-19 | 0.31 | 0.13 | 0.40 | -0.02 | -6.06% | 23 | 769 | 33.84% |
| BA240816C00230000 | 2024-04-23 12:09PM EDT | 2024-08-16 | 0.69 | 0.67 | 0.84 | -0.17 | -19.77% | 12 | 851 | 33.89% |
| BA240920C00230000 | 2024-04-23 3:27PM EDT | 2024-09-20 | 1.18 | 1.14 | 1.55 | -0.21 | -15.11% | 17 | 732 | 34.06% |
| BA241018C00230000 | 2024-04-22 2:26PM EDT | 2024-10-18 | 2.09 | 1.65 | 1.84 | 0.00 | - | 6 | 254 | 32.63% |
| BA241115C00230000 | 2024-04-23 2:49PM EDT | 2024-11-15 | 2.50 | 2.43 | 2.97 | -0.60 | -19.35% | 7 | 109 | 34.60% |
| BA250117C00230000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 4.12 | 4.10 | 4.35 | -0.63 | -13.26% | 38 | 4,534 | 34.10% |
| BA250321C00230000 | 2024-04-23 1:23PM EDT | 2025-03-21 | 6.03 | 5.30 | 6.65 | -0.57 | -8.64% | 13 | 115 | 35.67% |
| BA250620C00230000 | 2024-04-23 1:33PM EDT | 2025-06-20 | 8.90 | 8.65 | 9.50 | -1.50 | -14.42% | 62 | 1,014 | 36.47% |
| BA251219C00230000 | 2024-04-23 1:10PM EDT | 2025-12-19 | 14.55 | 13.00 | 14.65 | -1.13 | -7.21% | 25 | 759 | 37.18% |
| BA260116C00230000 | 2024-04-23 3:59PM EDT | 2026-01-16 | 15.00 | 13.85 | 20.00 | -1.25 | -7.69% | 2 | 259 | 42.71% |
| BA260618C00230000 | 2024-04-23 1:22PM EDT | 2026-06-18 | 19.80 | 18.50 | 20.00 | -0.80 | -3.88% | 6 | 21 | 38.32% |
| BA261218C00230000 | 2024-04-23 10:32AM EDT | 2026-12-18 | 24.85 | 20.30 | 29.00 | -1.00 | -3.87% | 2 | 265 | 42.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240426P00230000 | 2024-03-27 11:06AM EDT | 2024-04-26 | 39.00 | 57.45 | 63.15 | 0.00 | - | 1 | 0 | 267.63% |
| BA240517P00230000 | 2024-04-18 1:37PM EDT | 2024-05-17 | 60.05 | 57.00 | 65.60 | 0.00 | - | 3 | 3 | 66.60% |
| BA240524P00230000 | 2024-04-16 10:05AM EDT | 2024-05-24 | 62.00 | 57.00 | 65.65 | 0.00 | - | - | 0 | 59.13% |
| BA240621P00230000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 61.50 | 56.10 | 65.00 | +2.73 | +4.65% | 540 | 162 | 71.90% |
| BA240719P00230000 | 2024-04-23 1:18PM EDT | 2024-07-19 | 61.25 | 57.00 | 65.65 | +2.98 | +5.11% | 4 | 0 | 62.14% |
| BA240816P00230000 | 2024-04-23 3:12PM EDT | 2024-08-16 | 57.10 | 57.00 | 65.80 | -2.40 | -4.03% | 310 | 119 | 54.63% |
| BA240920P00230000 | 2024-04-22 10:24AM EDT | 2024-09-20 | 59.75 | 56.00 | 62.00 | 0.00 | - | 1 | 235 | 32.00% |
| BA241018P00230000 | 2024-04-23 11:56AM EDT | 2024-10-18 | 60.96 | 57.05 | 66.00 | +2.26 | +3.85% | 5 | 78 | 44.52% |
| BA241115P00230000 | 2024-04-22 9:49AM EDT | 2024-11-15 | 60.93 | 57.00 | 65.85 | 0.00 | - | 1 | 2 | 40.97% |
| BA250117P00230000 | 2024-04-23 1:39PM EDT | 2025-01-17 | 61.00 | 56.10 | 65.00 | +2.00 | +3.39% | 102 | 4,573 | 33.70% |
| BA250321P00230000 | 2024-04-23 2:15PM EDT | 2025-03-21 | 61.64 | 56.50 | 66.00 | +1.04 | +1.72% | 5 | 13 | 32.62% |
| BA250620P00230000 | 2024-04-23 10:48AM EDT | 2025-06-20 | 61.14 | 61.25 | 64.30 | -0.36 | -0.59% | 10 | 156 | 25.38% |
| BA251219P00230000 | 2024-04-17 12:54PM EDT | 2025-12-19 | 63.62 | 59.95 | 65.60 | 0.00 | - | 36 | 572 | 23.53% |
| BA260116P00230000 | 2024-04-22 9:47AM EDT | 2026-01-16 | 63.90 | 58.00 | 66.05 | 0.00 | - | 30 | 222 | 23.73% |
| BA260618P00230000 | 2024-03-12 9:30AM EDT | 2026-06-18 | 52.62 | 58.90 | 66.25 | 0.00 | - | 6 | 3 | 21.59% |
| BA261218P00230000 | 2024-03-25 2:32PM EDT | 2026-12-18 | 52.68 | 63.65 | 67.35 | 0.00 | - | 1 | 223 | 20.80% |
© 2024 Yahoo. All rights reserved.